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
- 1997-05-29 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 | $2.83 | $2.83 | 138,395 | — | — |
| 1999-12-30 | $2.73 | $2.73 | 70,172 | — | — |
| 1999-12-29 | $2.85 | $2.85 | 11,695 | — | — |
| 1999-12-28 | $2.80 | $2.80 | 395,692 | — | — |
| 1999-12-27 | $2.88 | $2.88 | 855,708 | — | — |
| 1999-12-23 | $2.74 | $2.74 | 56,527 | — | — |
| 1999-12-22 | $2.73 | $2.73 | 66,273 | — | — |
| 1999-12-21 | $2.74 | $2.74 | 368,403 | — | — |
| 1999-12-20 | $2.72 | $2.72 | 432,727 | — | — |
| 1999-12-17 | $2.72 | $2.72 | 171,531 | — | — |
| 1999-12-16 | $2.73 | $2.73 | 573,071 | — | — |
| 1999-12-15 | $2.73 | $2.73 | 1,222,161 | — | — |
| 1999-12-14 | $2.69 | $2.69 | 249,500 | — | — |
| 1999-12-13 | $2.72 | $2.72 | 130,598 | — | — |
| 1999-12-10 | $2.72 | $2.72 | 356,707 | — | — |
| 1999-12-09 | $2.69 | $2.69 | 1,031,137 | — | — |
| 1999-12-08 | $2.64 | $2.64 | 8,445,970 | — | — |
| 1999-12-07 | $2.73 | $2.73 | 452,219 | — | — |
| 1999-12-06 | $2.69 | $2.69 | 270,942 | — | — |
| 1999-12-03 | $2.71 | $2.71 | 290,434 | — | — |
| 1999-12-02 | $2.74 | $2.74 | 910,286 | — | — |
| 1999-12-01 | $2.58 | $2.58 | 976,559 | — | — |
| 1999-11-30 | $2.56 | $2.56 | 198,820 | — | — |
| 1999-11-29 | $2.54 | $2.54 | 968,762 | — | — |
| 1999-11-26 | $2.56 | $2.56 | 908,337 | — | — |
| 1999-11-24 | $2.63 | $2.63 | 2,906,287 | — | — |
| 1999-11-23 | $2.66 | $2.66 | 1,263,095 | — | — |
| 1999-11-22 | $2.77 | $2.77 | 1,411,235 | — | — |
| 1999-11-19 | $2.78 | $2.78 | 1,473,610 | — | — |
| 1999-11-18 | $2.87 | $2.87 | 1,079,868 | — | — |
| 1999-11-17 | $2.89 | $2.89 | 1,027,239 | — | — |
| 1999-11-16 | $2.84 | $2.84 | 1,066,223 | — | — |
| 1999-11-15 | $2.67 | $2.67 | 1,033,087 | — | — |
| 1999-11-12 | $2.54 | $2.54 | 304,078 | — | — |
| 1999-11-11 | $2.44 | $2.44 | 861,555 | — | — |
| 1999-11-10 | $2.38 | $2.38 | 964,864 | — | — |
| 1999-11-09 | $2.37 | $2.37 | 1,676,329 | — | — |
| 1999-11-08 | $2.21 | $2.21 | 426,879 | — | — |
| 1999-11-05 | $2.13 | $2.13 | 2,142,193 | — | — |
| 1999-11-04 | $2.05 | $2.05 | 1,311,825 | — | — |
| 1999-11-03 | $2.01 | $2.01 | 914,184 | — | — |
| 1999-11-02 | $2.02 | $2.02 | 1,910,236 | — | — |
| 1999-11-01 | $2.05 | $2.05 | 627,649 | — | — |
| 1999-10-29 | $2.12 | $2.12 | 8,459,615 | — | — |
| 1999-10-28 | $2.12 | $2.12 | 10,254,846 | — | — |
| 1999-10-27 | $2.15 | $2.15 | 4,450,069 | — | — |
| 1999-10-26 | $2.14 | $2.14 | 5,795,031 | — | — |
| 1999-10-25 | $2.24 | $2.24 | 1,097,411 | — | — |
| 1999-10-22 | $2.28 | $2.28 | 284,586 | — | — |
| 1999-10-21 | $2.35 | $2.35 | 1,292,333 | — | — |
| 1999-10-20 | $2.30 | $2.30 | 986,305 | — | — |
| 1999-10-19 | $2.28 | $2.28 | 1,175,380 | — | — |
| 1999-10-18 | $2.27 | $2.27 | 144,242 | — | — |
| 1999-10-15 | $2.28 | $2.28 | 192,973 | — | — |
| 1999-10-14 | $2.32 | $2.32 | 409,336 | — | — |
| 1999-10-13 | $2.35 | $2.35 | 64,324 | — | — |
| 1999-10-12 | $2.33 | $2.33 | 393,742 | — | — |
| 1999-10-11 | $2.43 | $2.43 | 1,300,130 | — | — |
| 1999-10-08 | $2.49 | $2.49 | 37,035 | — | — |
| 1999-10-07 | $2.44 | $2.44 | 1,563,274 | — | — |
| 1999-10-06 | $2.41 | $2.41 | 64,324 | — | — |
| 1999-10-05 | $2.33 | $2.33 | 13,645 | — | — |
| 1999-10-04 | $2.36 | $2.36 | 54,578 | — | — |
| 1999-10-01 | $2.32 | $2.32 | 263,145 | — | — |
| 1999-09-30 | $2.35 | $2.35 | 785,536 | — | — |
| 1999-09-29 | $2.36 | $2.36 | 5,816,472 | — | — |
| 1999-09-28 | $2.36 | $2.36 | 1,890,743 | — | — |
| 1999-09-27 | $2.42 | $2.42 | 2,226,009 | — | — |
| 1999-09-24 | $2.51 | $2.51 | 230,008 | — | — |
| 1999-09-23 | $2.48 | $2.48 | 921,981 | — | — |
| 1999-09-22 | $2.51 | $2.51 | 1,629,548 | — | — |
| 1999-09-21 | $2.48 | $2.48 | 532,137 | — | — |
| 1999-09-20 | $2.47 | $2.47 | 370,352 | — | — |
| 1999-09-17 | $2.42 | $2.42 | 1,549,630 | — | — |
| 1999-09-16 | $2.39 | $2.39 | 397,641 | — | — |
| 1999-09-15 | $2.41 | $2.41 | 50,680 | — | — |
| 1999-09-14 | $2.41 | $2.41 | 66,273 | — | — |
| 1999-09-13 | $2.49 | $2.49 | 590,614 | — | — |
| 1999-09-10 | $2.48 | $2.48 | 543,832 | — | — |
| 1999-09-09 | $2.54 | $2.54 | 46,781 | — | — |
| 1999-09-08 | $2.49 | $2.49 | 421,032 | — | — |
| 1999-09-07 | $2.51 | $2.51 | 206,617 | — | — |
| 1999-09-03 | $2.41 | $2.41 | 33,137 | — | — |
| 1999-09-02 | $2.34 | $2.34 | 1,654,888 | — | — |
| 1999-09-01 | $2.32 | $2.32 | 487,305 | — | — |
| 1999-08-31 | $2.35 | $2.35 | 1,434,626 | — | — |
| 1999-08-30 | $2.33 | $2.33 | 284,586 | — | — |
| 1999-08-27 | $2.30 | $2.30 | 752,399 | — | — |
| 1999-08-26 | $2.34 | $2.34 | 1,183,177 | — | — |
| 1999-08-25 | $2.34 | $2.34 | 247,551 | — | — |
| 1999-08-24 | $2.39 | $2.39 | 348,910 | — | — |
| 1999-08-23 | $2.39 | $2.39 | 210,516 | — | — |
| 1999-08-20 | $2.40 | $2.40 | 7,034,735 | — | — |
| 1999-08-19 | $2.46 | $2.46 | 5,988,004 | — | — |
| 1999-08-18 | $2.46 | $2.46 | 2,916,033 | — | — |
| 1999-08-17 | $2.47 | $2.47 | 945,372 | — | — |
| 1999-08-16 | $2.51 | $2.51 | 251,449 | — | — |
| 1999-08-13 | $2.51 | $2.51 | 510,696 | — | — |
| 1999-08-12 | $2.51 | $2.51 | 951,219 | — | — |
| 1999-08-11 | $2.51 | $2.51 | 1,315,724 | — | — |
| 1999-08-10 | $2.51 | $2.51 | 5,426,628 | — | — |
| 1999-08-09 | $2.55 | $2.55 | 2,580,767 | — | — |
| 1999-08-06 | $2.57 | $2.57 | 6,757,946 | — | — |
| 1999-08-05 | $2.58 | $2.58 | 4,931,527 | — | — |
| 1999-08-04 | $2.60 | $2.60 | 1,376,149 | — | — |
| 1999-08-03 | $2.65 | $2.65 | 1,510,646 | — | — |
| 1999-08-02 | $2.66 | $2.66 | 2,504,748 | — | — |
| 1999-07-30 | $2.67 | $2.67 | 1,775,739 | — | — |
| 1999-07-29 | $2.66 | $2.66 | 2,015,493 | — | — |
| 1999-07-28 | $2.68 | $2.68 | 204,668 | — | — |
| 1999-07-27 | $2.72 | $2.72 | 33,137 | — | — |
| 1999-07-26 | $2.71 | $2.71 | 1,311,825 | — | — |
| 1999-07-23 | $2.78 | $2.78 | 2,473,560 | — | — |
| 1999-07-22 | $2.71 | $2.71 | 2,342,962 | — | — |
| 1999-07-21 | $2.71 | $2.71 | 1,635,396 | — | — |
| 1999-07-20 | $2.67 | $2.67 | 2,489,154 | — | — |
| 1999-07-19 | $2.88 | $2.88 | 2,588,564 | — | — |
| 1999-07-16 | $2.70 | $2.70 | 2,432,627 | — | — |
| 1999-07-15 | $2.65 | $2.65 | 3,161,635 | — | — |
| 1999-07-14 | $2.58 | $2.58 | 3,167,483 | — | — |
| 1999-07-13 | $2.56 | $2.56 | 2,292,283 | — | — |
| 1999-07-12 | $2.54 | $2.54 | 1,397,591 | — | — |
| 1999-07-09 | $2.57 | $2.57 | 243,653 | — | — |
| 1999-07-08 | $2.55 | $2.55 | 1,224,110 | — | — |
| 1999-07-07 | $2.56 | $2.56 | 370,352 | — | — |
| 1999-07-06 | $2.59 | $2.59 | 5,806,726 | — | — |
| 1999-07-02 | $2.64 | $2.64 | 1,898,540 | — | — |
| 1999-07-01 | $2.71 | $2.71 | 2,263,044 | — | — |
| 1999-06-30 | $2.72 | $2.72 | 1,797,181 | — | — |
| 1999-06-29 | $2.67 | $2.67 | 1,879,048 | — | — |
| 1999-06-28 | $2.67 | $2.67 | 389,844 | — | — |
| 1999-06-25 | $2.69 | $2.69 | 4,377,948 | — | — |
| 1999-06-24 | $2.64 | $2.64 | 1,666,583 | — | — |
| 1999-06-23 | $2.62 | $2.62 | 1,436,575 | — | — |
| 1999-06-22 | $2.58 | $2.58 | 1,750,400 | — | — |
| 1999-06-21 | $2.54 | $2.54 | 1,830,318 | — | — |
| 1999-06-18 | $2.53 | $2.53 | 473,660 | — | — |
| 1999-06-17 | $2.48 | $2.48 | 280,688 | — | — |
| 1999-06-16 | $2.43 | $2.43 | 795,282 | — | — |
| 1999-06-15 | $2.43 | $2.43 | 553,578 | — | — |
| 1999-06-14 | $2.43 | $2.43 | 530,188 | — | — |
| 1999-06-11 | $2.46 | $2.46 | 925,880 | — | — |
| 1999-06-10 | $2.49 | $2.49 | 797,231 | — | — |
| 1999-06-09 | $2.57 | $2.57 | 8,373,849 | — | — |
| 1999-06-08 | $2.62 | $2.62 | 18,020,539 | — | — |
| 1999-06-07 | $2.36 | $2.36 | 1,951,169 | — | — |
| 1999-06-04 | $2.30 | $2.30 | 1,420,981 | — | — |
| 1999-06-03 | $2.28 | $2.28 | 189,074 | — | — |
| 1999-06-02 | $2.22 | $2.22 | 253,399 | — | — |
| 1999-06-01 | $2.20 | $2.20 | 713,415 | — | — |
| 1999-05-28 | $2.26 | $2.26 | 875,200 | — | — |
| 1999-05-27 | $2.44 | $2.44 | 1,296,231 | — | — |
| 1999-05-26 | $2.46 | $2.46 | 23,391 | — | — |
| 1999-05-25 | $2.46 | $2.46 | 81,867 | — | — |
| 1999-05-24 | $2.40 | $2.40 | 918,083 | — | — |
| 1999-05-21 | $2.45 | $2.45 | 1,224,110 | — | — |
| 1999-05-20 | $2.46 | $2.46 | 1,594,462 | — | — |
| 1999-05-19 | $2.44 | $2.44 | 44,832 | — | — |
| 1999-05-18 | $2.41 | $2.41 | 1,485,306 | — | — |
| 1999-05-17 | $2.38 | $2.38 | 2,403,388 | — | — |
| 1999-05-14 | $2.41 | $2.41 | 192,973 | — | — |
| 1999-05-13 | $2.41 | $2.41 | 157,887 | — | — |
| 1999-05-12 | $2.49 | $2.49 | 202,719 | — | — |
| 1999-05-11 | $2.43 | $2.43 | 48,731 | — | — |
| 1999-05-10 | $2.40 | $2.40 | 46,781 | — | — |
| 1999-05-07 | $2.41 | $2.41 | 87,715 | — | — |
| 1999-05-06 | $2.40 | $2.40 | 294,332 | — | — |
| 1999-05-05 | $2.40 | $2.40 | 888,844 | — | — |
| 1999-05-04 | $2.31 | $2.31 | 411,285 | — | — |
| 1999-05-03 | $2.32 | $2.32 | 450,270 | — | — |
| 1999-04-30 | $2.30 | $2.30 | 2,364,404 | — | — |
| 1999-04-29 | $2.25 | $2.25 | 493,153 | — | — |
| 1999-04-28 | $2.24 | $2.24 | 933,676 | — | — |
| 1999-04-27 | $2.25 | $2.25 | 1,783,536 | — | — |
| 1999-04-26 | $2.26 | $2.26 | 602,309 | — | — |
| 1999-04-23 | $2.26 | $2.26 | 1,871,251 | — | — |
| 1999-04-22 | $2.26 | $2.26 | 233,906 | — | — |
| 1999-04-21 | $2.30 | $2.30 | 1,510,646 | — | — |
| 1999-04-20 | $2.40 | $2.40 | 282,637 | — | — |
| 1999-04-19 | $2.42 | $2.42 | 1,424,880 | — | — |
| 1999-04-16 | $2.43 | $2.43 | 60,426 | — | — |
| 1999-04-15 | $2.45 | $2.45 | 1,703,618 | — | — |
| 1999-04-14 | $2.39 | $2.39 | 1,668,532 | — | — |
| 1999-04-13 | $2.30 | $2.30 | 596,461 | — | — |
| 1999-04-12 | $2.27 | $2.27 | 1,931,677 | — | — |
| 1999-04-09 | $2.19 | $2.19 | 1,691,923 | — | — |
| 1999-04-08 | $2.19 | $2.19 | 389,844 | — | — |
| 1999-04-07 | $2.21 | $2.21 | 313,824 | — | — |
| 1999-04-06 | $2.22 | $2.22 | 1,050,630 | — | — |
| 1999-04-05 | $2.16 | $2.16 | 1,118,852 | — | — |
| 1999-04-01 | $2.12 | $2.12 | 85,766 | — | — |
| 1999-03-31 | $2.09 | $2.09 | 10,705,116 | — | — |
| 1999-03-30 | $2.06 | $2.06 | 1,727,009 | — | — |
| 1999-03-29 | $2.10 | $2.10 | 5,021,191 | — | — |
| 1999-03-26 | $2.10 | $2.10 | 1,266,993 | — | — |
| 1999-03-25 | $2.10 | $2.10 | 2,473,560 | — | — |
| 1999-03-24 | $2.10 | $2.10 | 239,754 | — | — |
| 1999-03-23 | $2.11 | $2.11 | 372,301 | — | — |
| 1999-03-22 | $2.12 | $2.12 | 713,415 | — | — |
| 1999-03-19 | $2.14 | $2.14 | 598,411 | — | — |
| 1999-03-18 | $2.08 | $2.08 | 118,902 | — | — |
| 1999-03-17 | $2.05 | $2.05 | 263,145 | — | — |
| 1999-03-16 | $2.05 | $2.05 | 216,363 | — | — |
| 1999-03-15 | $2.03 | $2.03 | 214,414 | — | — |
| 1999-03-12 | $2.01 | $2.01 | 775,790 | — | — |
| 1999-03-11 | $2.02 | $2.02 | 444,422 | — | — |
| 1999-03-10 | $2.00 | $2.00 | 179,328 | — | — |
| 1999-03-09 | $1.98 | $1.98 | 3,494,951 | — | — |
| 1999-03-08 | $1.99 | $1.99 | 805,028 | — | — |
| 1999-03-05 | $1.97 | $1.97 | 1,187,075 | — | — |
| 1999-03-04 | $1.95 | $1.95 | 1,331,317 | — | — |
| 1999-03-03 | $1.95 | $1.95 | 2,941,373 | — | — |
| 1999-03-02 | $1.94 | $1.94 | 337,215 | — | — |
| 1999-03-01 | $1.99 | $1.99 | 118,902 | — | — |
| 1999-02-26 | $1.94 | $1.94 | 140,344 | — | — |
| 1999-02-25 | $1.95 | $1.95 | 1,003,848 | — | — |
| 1999-02-24 | $1.95 | $1.95 | 573,071 | — | — |
| 1999-02-23 | $1.96 | $1.96 | 167,633 | — | — |
| 1999-02-22 | $1.98 | $1.98 | 456,117 | — | — |
| 1999-02-19 | $1.98 | $1.98 | 853,758 | — | — |
| 1999-02-18 | $1.94 | $1.94 | 3,183,076 | — | — |
| 1999-02-17 | $1.96 | $1.96 | 1,534,036 | — | — |
| 1999-02-16 | $1.95 | $1.95 | 1,107,157 | — | — |
| 1999-02-12 | $1.97 | $1.97 | 703,668 | — | — |
| 1999-02-11 | $1.99 | $1.99 | 2,467,713 | — | — |
| 1999-02-10 | $1.94 | $1.94 | 3,535,885 | — | — |
| 1999-02-09 | $1.89 | $1.89 | 668,582 | — | — |
| 1999-02-08 | $1.88 | $1.88 | 502,899 | — | — |
| 1999-02-05 | $1.87 | $1.87 | 2,005,747 | — | — |
| 1999-02-04 | $1.92 | $1.92 | 1,727,009 | — | — |
| 1999-02-03 | $1.80 | $1.80 | 2,374,150 | — | — |
| 1999-02-02 | $1.76 | $1.76 | 709,516 | — | — |
| 1999-02-01 | $1.75 | $1.75 | 2,939,424 | — | — |
| 1999-01-29 | $1.76 | $1.76 | 3,031,037 | — | — |
| 1999-01-28 | $1.78 | $1.78 | 1,265,044 | — | — |
| 1999-01-27 | $1.80 | $1.80 | 927,829 | — | — |
| 1999-01-26 | $1.86 | $1.86 | 2,216,263 | — | — |
| 1999-01-25 | $1.71 | $1.71 | 1,245,552 | — | — |
| 1999-01-22 | $1.67 | $1.67 | 536,036 | — | — |
| 1999-01-21 | $1.69 | $1.69 | 40,934 | — | — |
| 1999-01-20 | $1.69 | $1.69 | 7,344,661 | — | — |
| 1999-01-19 | $1.56 | $1.56 | 10,358,155 | — | — |
| 1999-01-15 | $1.67 | $1.67 | 1,403,438 | — | — |
| 1999-01-14 | $1.62 | $1.62 | 350,860 | — | — |
| 1999-01-13 | $1.71 | $1.71 | 1,777,689 | — | — |
| 1999-01-12 | $1.72 | $1.72 | 943,422 | — | — |
| 1999-01-11 | $1.81 | $1.81 | 779,688 | — | — |
| 1999-01-08 | $1.81 | $1.81 | 1,107,157 | — | — |
| 1999-01-07 | $1.87 | $1.87 | 1,419,032 | — | — |
| 1999-01-06 | $1.95 | $1.95 | 263,145 | — | — |
| 1999-01-05 | $1.96 | $1.96 | 356,707 | — | — |
| 1999-01-04 | $1.96 | $1.96 | 331,367 | — | — |