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
- 1984-07-17 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 | $2.59 | $2.59 | 342,900 | — | — |
| 1999-12-30 | $2.62 | $2.62 | 1,027,350 | — | — |
| 1999-12-29 | $2.51 | $2.51 | 581,850 | — | — |
| 1999-12-28 | $2.54 | $2.54 | 1,455,300 | — | — |
| 1999-12-27 | $2.42 | $2.42 | 912,600 | — | — |
| 1999-12-23 | $2.41 | $2.41 | 791,100 | — | — |
| 1999-12-22 | $2.30 | $2.30 | 1,377,000 | — | — |
| 1999-12-21 | $2.34 | $2.34 | 893,700 | — | — |
| 1999-12-20 | $2.40 | $2.40 | 1,923,750 | — | — |
| 1999-12-17 | $2.31 | $2.31 | 1,879,200 | — | — |
| 1999-12-16 | $2.47 | $2.47 | 841,050 | — | — |
| 1999-12-15 | $2.69 | $2.69 | 664,200 | — | — |
| 1999-12-14 | $2.68 | $2.68 | 365,850 | — | — |
| 1999-12-13 | $2.78 | $2.78 | 1,298,700 | — | — |
| 1999-12-10 | $2.68 | $2.68 | 1,098,900 | — | — |
| 1999-12-09 | $2.52 | $2.52 | 1,381,050 | — | — |
| 1999-12-08 | $2.51 | $2.51 | 1,664,550 | — | — |
| 1999-12-07 | $2.66 | $2.66 | 1,665,900 | — | — |
| 1999-12-06 | $2.71 | $2.71 | 1,873,800 | — | — |
| 1999-12-03 | $2.86 | $2.86 | 1,899,450 | — | — |
| 1999-12-02 | $2.95 | $2.95 | 5,485,050 | — | — |
| 1999-12-01 | $2.87 | $2.87 | 1,269,000 | — | — |
| 1999-11-30 | $2.76 | $2.76 | 3,389,850 | — | — |
| 1999-11-29 | $2.68 | $2.68 | 1,194,750 | — | — |
| 1999-11-26 | $2.69 | $2.69 | 903,150 | — | — |
| 1999-11-24 | $2.62 | $2.62 | 1,070,550 | — | — |
| 1999-11-23 | $2.55 | $2.55 | 854,550 | — | — |
| 1999-11-22 | $2.50 | $2.50 | 2,088,450 | — | — |
| 1999-11-19 | $2.40 | $2.40 | 3,507,300 | — | — |
| 1999-11-18 | $2.24 | $2.24 | 2,174,850 | — | — |
| 1999-11-17 | $2.02 | $2.02 | 611,550 | — | — |
| 1999-11-16 | $2.01 | $2.01 | 950,400 | — | — |
| 1999-11-15 | $1.98 | $1.98 | 3,877,200 | — | — |
| 1999-11-12 | $2.07 | $2.07 | 1,008,450 | — | — |
| 1999-11-11 | $2.17 | $2.17 | 1,192,050 | — | — |
| 1999-11-10 | $2.11 | $2.11 | 2,997,000 | — | — |
| 1999-11-09 | $2.18 | $2.18 | 816,750 | — | — |
| 1999-11-08 | $2.28 | $2.28 | 1,730,700 | — | — |
| 1999-11-05 | $2.26 | $2.26 | 1,850,850 | — | — |
| 1999-11-04 | $2.30 | $2.30 | 688,500 | — | — |
| 1999-11-03 | $2.32 | $2.32 | 1,351,350 | — | — |
| 1999-11-02 | $2.30 | $2.30 | 1,904,850 | — | — |
| 1999-11-01 | $2.22 | $2.22 | 1,845,450 | — | — |
| 1999-10-29 | $2.12 | $2.12 | 1,647,000 | — | — |
| 1999-10-28 | $2.02 | $2.02 | 847,800 | — | — |
| 1999-10-27 | $1.84 | $1.84 | 2,374,650 | — | — |
| 1999-10-26 | $1.93 | $1.93 | 3,574,800 | — | — |
| 1999-10-25 | $2.00 | $2.00 | 1,120,500 | — | — |
| 1999-10-22 | $2.02 | $2.02 | 4,036,500 | — | — |
| 1999-10-21 | $2.07 | $2.07 | 2,208,600 | — | — |
| 1999-10-20 | $2.22 | $2.22 | 1,695,600 | — | — |
| 1999-10-19 | $2.31 | $2.31 | 1,696,950 | — | — |
| 1999-10-18 | $2.41 | $2.41 | 2,151,900 | — | — |
| 1999-10-15 | $2.38 | $2.38 | 1,156,950 | — | — |
| 1999-10-14 | $2.42 | $2.42 | 1,841,400 | — | — |
| 1999-10-13 | $2.45 | $2.45 | 938,250 | — | — |
| 1999-10-12 | $2.53 | $2.53 | 1,270,350 | — | — |
| 1999-10-11 | $2.52 | $2.52 | 1,591,650 | — | — |
| 1999-10-08 | $2.43 | $2.43 | 403,650 | — | — |
| 1999-10-07 | $2.49 | $2.49 | 514,350 | — | — |
| 1999-10-06 | $2.53 | $2.53 | 2,455,650 | — | — |
| 1999-10-05 | $2.44 | $2.44 | 1,493,100 | — | — |
| 1999-10-04 | $2.52 | $2.52 | 3,458,700 | — | — |
| 1999-10-01 | $2.37 | $2.37 | 3,655,800 | — | — |
| 1999-09-30 | $2.30 | $2.30 | 29,971,350 | — | — |
| 1999-09-29 | $2.43 | $2.43 | 1,117,800 | — | — |
| 1999-09-28 | $2.49 | $2.49 | 810,000 | — | — |
| 1999-09-27 | $2.57 | $2.57 | 945,000 | — | — |
| 1999-09-24 | $2.56 | $2.56 | 257,850 | — | — |
| 1999-09-23 | $2.67 | $2.67 | 373,950 | — | — |
| 1999-09-22 | $2.69 | $2.69 | 1,004,400 | — | — |
| 1999-09-21 | $2.58 | $2.58 | 652,050 | — | — |
| 1999-09-20 | $2.56 | $2.56 | 877,500 | — | — |
| 1999-09-17 | $2.63 | $2.63 | 1,000,350 | — | — |
| 1999-09-16 | $2.67 | $2.67 | 642,600 | — | — |
| 1999-09-15 | $2.72 | $2.72 | 1,363,500 | — | — |
| 1999-09-14 | $2.80 | $2.80 | 823,500 | — | — |
| 1999-09-13 | $2.86 | $2.86 | 1,420,200 | — | — |
| 1999-09-10 | $2.76 | $2.76 | 810,000 | — | — |
| 1999-09-09 | $2.80 | $2.80 | 1,405,350 | — | — |
| 1999-09-08 | $2.86 | $2.86 | 1,587,600 | — | — |
| 1999-09-07 | $2.82 | $2.82 | 1,993,950 | — | — |
| 1999-09-03 | $2.93 | $2.93 | 553,500 | — | — |
| 1999-09-02 | $2.93 | $2.93 | 857,250 | — | — |
| 1999-09-01 | $2.98 | $2.98 | 1,146,150 | — | — |
| 1999-08-31 | $2.96 | $2.96 | 1,433,700 | — | — |
| 1999-08-30 | $2.97 | $2.97 | 954,450 | — | — |
| 1999-08-27 | $2.94 | $2.94 | 6,250,500 | — | — |
| 1999-08-26 | $3.14 | $3.14 | 1,221,750 | — | — |
| 1999-08-25 | $2.98 | $2.98 | 1,036,800 | — | — |
| 1999-08-24 | $2.82 | $2.82 | 259,200 | — | — |
| 1999-08-23 | $2.84 | $2.84 | 298,350 | — | — |
| 1999-08-20 | $2.82 | $2.82 | 441,450 | — | — |
| 1999-08-19 | $2.76 | $2.76 | 94,500 | — | — |
| 1999-08-18 | $2.79 | $2.79 | 575,100 | — | — |
| 1999-08-17 | $2.76 | $2.76 | 1,351,350 | — | — |
| 1999-08-16 | $2.76 | $2.76 | 1,229,850 | — | — |
| 1999-08-13 | $2.60 | $2.60 | 853,200 | — | — |
| 1999-08-12 | $2.58 | $2.58 | 862,650 | — | — |
| 1999-08-11 | $2.44 | $2.44 | 515,700 | — | — |
| 1999-08-10 | $2.46 | $2.46 | 1,097,550 | — | — |
| 1999-08-09 | $2.59 | $2.59 | 476,550 | — | — |
| 1999-08-06 | $2.78 | $2.78 | 272,700 | — | — |
| 1999-08-05 | $2.87 | $2.87 | 766,800 | — | — |
| 1999-08-04 | $2.80 | $2.80 | 1,387,800 | — | — |
| 1999-08-03 | $2.77 | $2.77 | 996,300 | — | — |
| 1999-08-02 | $2.91 | $2.91 | 2,575,800 | — | — |
| 1999-07-30 | $2.75 | $2.75 | 1,845,450 | — | — |
| 1999-07-29 | $2.65 | $2.65 | 257,850 | — | — |
| 1999-07-28 | $2.69 | $2.69 | 4,807,350 | — | — |
| 1999-07-27 | $2.52 | $2.52 | 626,400 | — | — |
| 1999-07-26 | $2.41 | $2.41 | 631,800 | — | — |
| 1999-07-23 | $2.57 | $2.57 | 681,750 | — | — |
| 1999-07-22 | $2.59 | $2.59 | 203,850 | — | — |
| 1999-07-21 | $2.50 | $2.50 | 290,250 | — | — |
| 1999-07-20 | $2.50 | $2.50 | 919,350 | — | — |
| 1999-07-19 | $2.65 | $2.65 | 1,009,800 | — | — |
| 1999-07-16 | $2.80 | $2.80 | 2,359,800 | — | — |
| 1999-07-15 | $2.89 | $2.89 | 1,451,250 | — | — |
| 1999-07-14 | $2.81 | $2.81 | 1,393,200 | — | — |
| 1999-07-13 | $2.62 | $2.62 | 321,300 | — | — |
| 1999-07-12 | $2.62 | $2.62 | 1,883,250 | — | — |
| 1999-07-09 | $2.77 | $2.77 | 1,975,050 | — | — |
| 1999-07-08 | $2.54 | $2.54 | 1,267,650 | — | — |
| 1999-07-07 | $2.31 | $2.31 | 402,300 | — | — |
| 1999-07-06 | $2.41 | $2.41 | 1,121,850 | — | — |
| 1999-07-02 | $2.23 | $2.23 | 197,100 | — | — |
| 1999-07-01 | $2.25 | $2.25 | 1,247,400 | — | — |
| 1999-06-30 | $2.21 | $2.21 | 546,750 | — | — |
| 1999-06-29 | $2.15 | $2.15 | 306,450 | — | — |
| 1999-06-28 | $2.04 | $2.04 | 529,200 | — | — |
| 1999-06-25 | $2.05 | $2.05 | 351,000 | — | — |
| 1999-06-24 | $2.08 | $2.08 | 162,000 | — | — |
| 1999-06-23 | $2.01 | $2.01 | 814,050 | — | — |
| 1999-06-22 | $2.09 | $2.09 | 1,815,750 | — | — |
| 1999-06-21 | $2.13 | $2.13 | 942,300 | — | — |
| 1999-06-18 | $2.00 | $2.00 | 1,051,650 | — | — |
| 1999-06-17 | $1.89 | $1.89 | 1,066,500 | — | — |
| 1999-06-16 | $1.75 | $1.75 | 477,900 | — | — |
| 1999-06-15 | $1.68 | $1.68 | 643,950 | — | — |
| 1999-06-14 | $1.64 | $1.64 | 463,050 | — | — |
| 1999-06-11 | $1.65 | $1.65 | 826,200 | — | — |
| 1999-06-10 | $1.68 | $1.68 | 538,650 | — | — |
| 1999-06-09 | $1.68 | $1.68 | 379,350 | — | — |
| 1999-06-08 | $1.66 | $1.66 | 676,350 | — | — |
| 1999-06-07 | $1.65 | $1.65 | 290,250 | — | — |
| 1999-06-04 | $1.69 | $1.69 | 733,050 | — | — |
| 1999-06-03 | $1.72 | $1.72 | 2,208,600 | — | — |
| 1999-06-02 | $1.62 | $1.62 | 2,390,850 | — | — |
| 1999-06-01 | $1.63 | $1.63 | 1,713,150 | — | — |
| 1999-05-28 | $1.53 | $1.53 | 931,500 | — | — |
| 1999-05-27 | $1.49 | $1.49 | 654,750 | — | — |
| 1999-05-26 | $1.49 | $1.49 | 777,600 | — | — |
| 1999-05-25 | $1.40 | $1.40 | 533,250 | — | — |
| 1999-05-24 | $1.43 | $1.43 | 656,100 | — | — |
| 1999-05-21 | $1.38 | $1.38 | 130,950 | — | — |
| 1999-05-20 | $1.36 | $1.36 | 112,050 | — | — |
| 1999-05-19 | $1.40 | $1.40 | 357,750 | — | — |
| 1999-05-18 | $1.34 | $1.34 | 942,300 | — | — |
| 1999-05-17 | $1.35 | $1.35 | 977,400 | — | — |
| 1999-05-14 | $1.42 | $1.42 | 969,300 | — | — |
| 1999-05-13 | $1.51 | $1.51 | 1,583,550 | — | — |
| 1999-05-12 | $1.40 | $1.40 | 457,650 | — | — |
| 1999-05-11 | $1.35 | $1.35 | 484,650 | — | — |
| 1999-05-10 | $1.26 | $1.26 | 406,350 | — | — |
| 1999-05-07 | $1.25 | $1.25 | 413,100 | — | — |
| 1999-05-06 | $1.25 | $1.25 | 556,200 | — | — |
| 1999-05-05 | $1.21 | $1.21 | 156,600 | — | — |
| 1999-05-04 | $1.17 | $1.17 | 225,450 | — | — |
| 1999-05-03 | $1.19 | $1.19 | 403,650 | — | — |
| 1999-04-30 | $1.21 | $1.21 | 216,000 | — | — |
| 1999-04-29 | $1.21 | $1.21 | 336,150 | — | — |
| 1999-04-28 | $1.16 | $1.16 | 301,050 | — | — |
| 1999-04-27 | $1.17 | $1.17 | 1,073,250 | — | — |
| 1999-04-26 | $1.19 | $1.19 | 363,150 | — | — |
| 1999-04-23 | $1.24 | $1.24 | 476,550 | — | — |
| 1999-04-22 | $1.17 | $1.17 | 467,100 | — | — |
| 1999-04-21 | $1.12 | $1.12 | 157,950 | — | — |
| 1999-04-20 | $1.13 | $1.13 | 128,250 | — | — |
| 1999-04-19 | $1.13 | $1.13 | 228,150 | — | — |
| 1999-04-16 | $1.11 | $1.11 | 317,250 | — | — |
| 1999-04-15 | $1.08 | $1.08 | 842,400 | — | — |
| 1999-04-14 | $1.10 | $1.10 | 1,155,600 | — | — |
| 1999-04-13 | $1.20 | $1.20 | 1,116,450 | — | — |
| 1999-04-12 | $1.21 | $1.21 | 560,250 | — | — |
| 1999-04-09 | $1.06 | $1.06 | 66,150 | — | — |
| 1999-04-08 | $1.09 | $1.09 | 927,450 | — | — |
| 1999-04-07 | $1.05 | $1.05 | 795,150 | — | — |
| 1999-04-06 | $1.02 | $1.02 | 643,950 | — | — |
| 1999-04-05 | $1.03 | $1.03 | 730,350 | — | — |
| 1999-04-01 | $0.95 | $0.95 | 1,907,550 | — | — |
| 1999-03-31 | $0.86 | $0.86 | 712,800 | — | — |
| 1999-03-30 | $0.88 | $0.88 | 406,350 | — | — |
| 1999-03-29 | $0.85 | $0.85 | 619,650 | — | — |
| 1999-03-26 | $0.87 | $0.87 | 276,750 | — | — |
| 1999-03-25 | $0.85 | $0.85 | 1,456,650 | — | — |
| 1999-03-24 | $0.84 | $0.84 | 279,450 | — | — |
| 1999-03-23 | $0.83 | $0.83 | 234,900 | — | — |
| 1999-03-22 | $0.87 | $0.87 | 37,800 | — | — |
| 1999-03-19 | $0.87 | $0.87 | 149,850 | — | — |
| 1999-03-18 | $0.88 | $0.88 | 27,000 | — | — |
| 1999-03-17 | $0.88 | $0.88 | 51,300 | — | — |
| 1999-03-16 | $0.89 | $0.89 | 74,250 | — | — |
| 1999-03-15 | $0.89 | $0.89 | 16,200 | — | — |
| 1999-03-12 | $0.89 | $0.89 | 33,750 | — | — |
| 1999-03-11 | $0.90 | $0.90 | 43,200 | — | — |
| 1999-03-10 | $0.92 | $0.92 | 1,350 | — | — |
| 1999-03-09 | $0.91 | $0.91 | 129,600 | — | — |
| 1999-03-08 | $0.95 | $0.95 | 36,450 | — | — |
| 1999-03-05 | $0.96 | $0.96 | 60,750 | — | — |
| 1999-03-04 | $0.96 | $0.96 | 70,200 | — | — |
| 1999-03-03 | $0.96 | $0.96 | 109,350 | — | — |
| 1999-03-02 | $0.96 | $0.96 | 81,000 | — | — |
| 1999-03-01 | $0.94 | $0.94 | 108,000 | — | — |
| 1999-02-26 | $0.95 | $0.95 | 76,950 | — | — |
| 1999-02-25 | $0.93 | $0.93 | 91,800 | — | — |
| 1999-02-24 | $0.91 | $0.91 | 98,550 | — | — |
| 1999-02-23 | $0.92 | $0.92 | 157,950 | — | — |
| 1999-02-22 | $0.92 | $0.92 | 194,400 | — | — |
| 1999-02-19 | $0.91 | $0.91 | 379,350 | — | — |
| 1999-02-18 | $0.89 | $0.89 | 194,400 | — | — |
| 1999-02-17 | $0.92 | $0.92 | 14,850 | — | — |
| 1999-02-16 | $0.91 | $0.91 | 27,000 | — | — |
| 1999-02-12 | $0.92 | $0.92 | 93,150 | — | — |
| 1999-02-11 | $0.93 | $0.93 | 10,800 | — | — |
| 1999-02-10 | $0.92 | $0.92 | 217,350 | — | — |
| 1999-02-09 | $0.90 | $0.90 | 43,200 | — | — |
| 1999-02-08 | $0.90 | $0.90 | 33,750 | — | — |
| 1999-02-05 | $0.88 | $0.88 | 433,350 | — | — |
| 1999-02-04 | $0.89 | $0.89 | 40,500 | — | — |
| 1999-02-03 | $0.92 | $0.92 | 66,150 | — | — |
| 1999-02-02 | $0.91 | $0.91 | 74,250 | — | — |
| 1999-02-01 | $0.95 | $0.95 | 56,700 | — | — |
| 1999-01-29 | $0.93 | $0.93 | 156,600 | — | — |
| 1999-01-28 | $0.94 | $0.94 | 40,500 | — | — |
| 1999-01-27 | $0.94 | $0.94 | 44,550 | — | — |
| 1999-01-26 | $0.92 | $0.92 | 22,950 | — | — |
| 1999-01-25 | $0.94 | $0.94 | 24,300 | — | — |
| 1999-01-22 | $0.94 | $0.94 | 20,250 | — | — |
| 1999-01-21 | $0.94 | $0.94 | 1,350 | — | — |
| 1999-01-20 | $0.95 | $0.95 | 33,750 | — | — |
| 1999-01-19 | $0.96 | $0.96 | 432,000 | — | — |
| 1999-01-15 | $0.94 | $0.94 | 141,750 | — | — |
| 1999-01-14 | $0.91 | $0.91 | 78,300 | — | — |
| 1999-01-13 | $0.94 | $0.94 | 302,400 | — | — |
| 1999-01-12 | $0.96 | $0.96 | 544,050 | — | — |
| 1999-01-11 | $1.00 | $1.00 | 324,000 | — | — |
| 1999-01-08 | $1.01 | $1.01 | 313,200 | — | — |
| 1999-01-07 | $1.01 | $1.01 | 71,550 | — | — |
| 1999-01-06 | $1.04 | $1.04 | 742,500 | — | — |
| 1999-01-05 | $1.00 | $1.00 | 477,900 | — | — |
| 1999-01-04 | $1.01 | $1.01 | 272,700 | — | — |