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
- 1996-08-22 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 | $5.04 | $5.04 | 11,250 | — | — |
| 1999-12-30 | $5.08 | $5.08 | 4,800 | — | — |
| 1999-12-29 | $5.08 | $5.08 | 1,050 | — | — |
| 1999-12-28 | $5.29 | $5.29 | 17,700 | — | — |
| 1999-12-27 | $5.25 | $5.25 | 8,700 | — | — |
| 1999-12-23 | $5.67 | $5.67 | 12,450 | — | — |
| 1999-12-22 | $5.79 | $5.79 | 39,900 | — | — |
| 1999-12-21 | $5.69 | $5.69 | 30,900 | — | — |
| 1999-12-20 | $5.96 | $5.96 | 144,900 | — | — |
| 1999-12-17 | $5.21 | $5.21 | 83,700 | — | — |
| 1999-12-16 | $5.08 | $5.08 | 41,100 | — | — |
| 1999-12-15 | $4.71 | $4.71 | 23,850 | — | — |
| 1999-12-14 | $4.75 | $4.75 | 28,800 | — | — |
| 1999-12-13 | $4.79 | $4.79 | 25,500 | — | — |
| 1999-12-10 | $4.79 | $4.79 | 28,950 | — | — |
| 1999-12-09 | $4.92 | $4.92 | 8,700 | — | — |
| 1999-12-08 | $4.79 | $4.79 | 28,800 | — | — |
| 1999-12-07 | $5.00 | $5.00 | 13,800 | — | — |
| 1999-12-06 | $4.83 | $4.83 | 750 | — | — |
| 1999-12-03 | $4.92 | $4.92 | 36,900 | — | — |
| 1999-12-02 | $4.75 | $4.75 | 56,700 | — | — |
| 1999-12-01 | $4.75 | $4.75 | 20,550 | — | — |
| 1999-11-30 | $4.96 | $4.96 | 75,000 | — | — |
| 1999-11-29 | $4.71 | $4.71 | 60,000 | — | — |
| 1999-11-26 | $4.83 | $4.83 | 103,200 | — | — |
| 1999-11-24 | $4.38 | $4.38 | 6,150 | — | — |
| 1999-11-23 | $4.33 | $4.33 | 19,050 | — | — |
| 1999-11-22 | $4.38 | $4.38 | 63,750 | — | — |
| 1999-11-19 | $4.38 | $4.38 | 18,450 | — | — |
| 1999-11-18 | $4.33 | $4.33 | 54,300 | — | — |
| 1999-11-17 | $4.50 | $4.50 | 66,150 | — | — |
| 1999-11-16 | $4.33 | $4.33 | 56,250 | — | — |
| 1999-11-15 | $4.58 | $4.58 | 12,900 | — | — |
| 1999-11-12 | $4.46 | $4.46 | 123,150 | — | — |
| 1999-11-11 | $4.38 | $4.38 | 35,700 | — | — |
| 1999-11-10 | $4.33 | $4.33 | 25,950 | — | — |
| 1999-11-09 | $4.42 | $4.42 | 56,250 | — | — |
| 1999-11-08 | $4.42 | $4.42 | 38,250 | — | — |
| 1999-11-05 | $4.38 | $4.38 | 71,100 | — | — |
| 1999-11-04 | $4.29 | $4.29 | 38,100 | — | — |
| 1999-11-03 | $4.29 | $4.29 | 77,850 | — | — |
| 1999-11-02 | $4.00 | $4.00 | 23,550 | — | — |
| 1999-11-01 | $3.83 | $3.83 | 20,850 | — | — |
| 1999-10-29 | $4.08 | $4.08 | 12,000 | — | — |
| 1999-10-28 | $4.13 | $4.12 | 31,200 | — | — |
| 1999-10-27 | $4.29 | $4.29 | 10,800 | — | — |
| 1999-10-26 | $4.29 | $4.29 | 7,500 | — | — |
| 1999-10-25 | $4.29 | $4.29 | 600 | — | — |
| 1999-10-22 | $4.50 | $4.50 | 71,100 | — | — |
| 1999-10-21 | $4.08 | $4.08 | 23,250 | — | — |
| 1999-10-20 | $4.33 | $4.33 | 21,150 | — | — |
| 1999-10-19 | $4.38 | $4.38 | 31,800 | — | — |
| 1999-10-18 | $4.17 | $4.17 | 17,250 | — | — |
| 1999-10-15 | $4.25 | $4.25 | 9,600 | — | — |
| 1999-10-14 | $4.33 | $4.33 | 9,000 | — | — |
| 1999-10-13 | $4.38 | $4.38 | 8,850 | — | — |
| 1999-10-12 | $4.42 | $4.42 | 30,450 | — | — |
| 1999-10-11 | $4.29 | $4.29 | 10,650 | — | — |
| 1999-10-08 | $4.46 | $4.46 | 11,400 | — | — |
| 1999-10-07 | $4.50 | $4.50 | 44,100 | — | — |
| 1999-10-06 | $4.46 | $4.46 | 70,050 | — | — |
| 1999-10-05 | $4.50 | $4.50 | 51,000 | — | — |
| 1999-10-04 | $4.46 | $4.46 | 155,400 | — | — |
| 1999-10-01 | $4.33 | $4.33 | 111,000 | — | — |
| 1999-09-30 | $3.54 | $3.54 | 144,900 | — | — |
| 1999-09-29 | $4.00 | $4.00 | 77,100 | — | — |
| 1999-09-28 | $3.92 | $3.92 | 4,200 | — | — |
| 1999-09-27 | $3.92 | $3.92 | 2,550 | — | — |
| 1999-09-24 | $3.79 | $3.79 | 16,050 | — | — |
| 1999-09-23 | $3.75 | $3.75 | 1,500 | — | — |
| 1999-09-22 | $3.75 | $3.75 | 49,800 | — | — |
| 1999-09-21 | $3.88 | $3.87 | 6,150 | — | — |
| 1999-09-20 | $3.83 | $3.83 | 8,400 | — | — |
| 1999-09-17 | $3.83 | $3.83 | 16,800 | — | — |
| 1999-09-16 | $4.00 | $4.00 | 17,100 | — | — |
| 1999-09-15 | $4.04 | $4.04 | 19,200 | — | — |
| 1999-09-14 | $3.96 | $3.96 | 33,750 | — | — |
| 1999-09-13 | $4.17 | $4.17 | 8,250 | — | — |
| 1999-09-10 | $4.04 | $4.04 | 6,450 | — | — |
| 1999-09-09 | $4.25 | $4.25 | 71,250 | — | — |
| 1999-09-08 | $4.21 | $4.21 | 42,000 | — | — |
| 1999-09-07 | $4.25 | $4.25 | 142,050 | — | — |
| 1999-09-03 | $4.17 | $4.17 | 0 | — | — |
| 1999-09-02 | $4.17 | $4.17 | 30,900 | — | — |
| 1999-09-01 | $4.38 | $4.38 | 3,150 | — | — |
| 1999-08-31 | $4.33 | $4.33 | 80,100 | — | — |
| 1999-08-30 | $4.33 | $4.33 | 21,750 | — | — |
| 1999-08-27 | $4.21 | $4.21 | 5,700 | — | — |
| 1999-08-26 | $4.21 | $4.21 | 11,100 | — | — |
| 1999-08-25 | $4.17 | $4.17 | 28,650 | — | — |
| 1999-08-24 | $4.17 | $4.17 | 4,800 | — | — |
| 1999-08-23 | $4.17 | $4.17 | 38,100 | — | — |
| 1999-08-20 | $4.29 | $4.29 | 28,350 | — | — |
| 1999-08-19 | $4.42 | $4.42 | 10,800 | — | — |
| 1999-08-18 | $4.17 | $4.17 | 5,700 | — | — |
| 1999-08-17 | $4.33 | $4.33 | 30,900 | — | — |
| 1999-08-16 | $4.25 | $4.25 | 6,300 | — | — |
| 1999-08-13 | $4.08 | $4.08 | 21,300 | — | — |
| 1999-08-12 | $4.33 | $4.33 | 30,150 | — | — |
| 1999-08-11 | $4.33 | $4.33 | 0 | — | — |
| 1999-08-10 | $4.33 | $4.33 | 65,550 | — | — |
| 1999-08-09 | $4.50 | $4.50 | 63,150 | — | — |
| 1999-08-06 | $4.33 | $4.33 | 1,950 | — | — |
| 1999-08-05 | $4.17 | $4.17 | 20,850 | — | — |
| 1999-08-04 | $4.00 | $4.00 | 600 | — | — |
| 1999-08-03 | $4.00 | $4.00 | 2,400 | — | — |
| 1999-08-02 | $4.08 | $4.08 | 5,550 | — | — |
| 1999-07-30 | $4.08 | $4.08 | 26,700 | — | — |
| 1999-07-29 | $4.17 | $4.17 | 5,550 | — | — |
| 1999-07-28 | $4.08 | $4.08 | 23,400 | — | — |
| 1999-07-27 | $4.17 | $4.17 | 17,250 | — | — |
| 1999-07-26 | $4.33 | $4.33 | 35,100 | — | — |
| 1999-07-23 | $4.54 | $4.54 | 22,350 | — | — |
| 1999-07-22 | $4.58 | $4.58 | 24,450 | — | — |
| 1999-07-21 | $4.63 | $4.62 | 4,500 | — | — |
| 1999-07-20 | $4.63 | $4.62 | 23,250 | — | — |
| 1999-07-19 | $4.67 | $4.67 | 18,900 | — | — |
| 1999-07-16 | $4.92 | $4.92 | 13,500 | — | — |
| 1999-07-15 | $5.00 | $5.00 | 60,150 | — | — |
| 1999-07-14 | $5.17 | $5.17 | 40,200 | — | — |
| 1999-07-13 | $4.63 | $4.62 | 22,800 | — | — |
| 1999-07-12 | $4.42 | $4.42 | 7,950 | — | — |
| 1999-07-09 | $4.42 | $4.42 | 4,050 | — | — |
| 1999-07-08 | $4.33 | $4.33 | 8,700 | — | — |
| 1999-07-07 | $4.33 | $4.33 | 11,100 | — | — |
| 1999-07-06 | $4.50 | $4.50 | 7,650 | — | — |
| 1999-07-02 | $4.58 | $4.58 | 40,950 | — | — |
| 1999-07-01 | $4.29 | $4.29 | 72,900 | — | — |
| 1999-06-30 | $4.42 | $4.42 | 39,150 | — | — |
| 1999-06-29 | $4.67 | $4.67 | 70,950 | — | — |
| 1999-06-28 | $4.67 | $4.67 | 73,800 | — | — |
| 1999-06-25 | $4.25 | $4.25 | 73,050 | — | — |
| 1999-06-24 | $4.50 | $4.50 | 66,000 | — | — |
| 1999-06-23 | $4.00 | $4.00 | 36,750 | — | — |
| 1999-06-22 | $3.83 | $3.83 | 36,000 | — | — |
| 1999-06-21 | $3.67 | $3.67 | 20,400 | — | — |
| 1999-06-18 | $3.54 | $3.54 | 6,750 | — | — |
| 1999-06-17 | $3.67 | $3.67 | 11,100 | — | — |
| 1999-06-16 | $3.67 | $3.67 | 17,400 | — | — |
| 1999-06-15 | $3.67 | $3.67 | 29,550 | — | — |
| 1999-06-14 | $3.67 | $3.67 | 1,650 | — | — |
| 1999-06-11 | $3.54 | $3.54 | 53,100 | — | — |
| 1999-06-10 | $3.71 | $3.71 | 86,550 | — | — |
| 1999-06-09 | $3.54 | $3.54 | 32,400 | — | — |
| 1999-06-08 | $3.46 | $3.46 | 8,700 | — | — |
| 1999-06-07 | $3.46 | $3.46 | 27,450 | — | — |
| 1999-06-04 | $3.42 | $3.42 | 25,200 | — | — |
| 1999-06-03 | $3.38 | $3.37 | 94,950 | — | — |
| 1999-06-02 | $3.58 | $3.58 | 150,000 | — | — |
| 1999-06-01 | $3.33 | $3.33 | 177,450 | — | — |
| 1999-05-28 | $3.00 | $3.00 | 7,050 | — | — |
| 1999-05-27 | $3.13 | $3.13 | 21,600 | — | — |
| 1999-05-26 | $3.00 | $3.00 | 36,600 | — | — |
| 1999-05-25 | $2.88 | $2.88 | 2,550 | — | — |
| 1999-05-24 | $2.83 | $2.83 | 40,650 | — | — |
| 1999-05-21 | $2.83 | $2.83 | 45,300 | — | — |
| 1999-05-20 | $3.08 | $3.08 | 78,300 | — | — |
| 1999-05-19 | $2.67 | $2.67 | 70,200 | — | — |
| 1999-05-18 | $2.67 | $2.67 | 58,200 | — | — |
| 1999-05-17 | $2.67 | $2.67 | 89,700 | — | — |
| 1999-05-14 | $2.48 | $2.48 | 18,750 | — | — |
| 1999-05-13 | $2.50 | $2.50 | 14,250 | — | — |
| 1999-05-12 | $2.54 | $2.54 | 34,950 | — | — |
| 1999-05-11 | $2.54 | $2.54 | 7,050 | — | — |
| 1999-05-10 | $2.54 | $2.54 | 13,350 | — | — |
| 1999-05-07 | $2.29 | $2.29 | 19,050 | — | — |
| 1999-05-06 | $2.33 | $2.33 | 7,050 | — | — |
| 1999-05-05 | $2.50 | $2.50 | 26,100 | — | — |
| 1999-05-04 | $2.50 | $2.50 | 38,250 | — | — |
| 1999-05-03 | $2.63 | $2.62 | 33,750 | — | — |
| 1999-04-30 | $2.75 | $2.75 | 67,800 | — | — |
| 1999-04-29 | $3.04 | $3.04 | 151,650 | — | — |
| 1999-04-28 | $2.67 | $2.67 | 4,200 | — | — |
| 1999-04-27 | $2.71 | $2.71 | 39,150 | — | — |
| 1999-04-26 | $2.88 | $2.88 | 9,750 | — | — |
| 1999-04-23 | $2.92 | $2.92 | 92,100 | — | — |
| 1999-04-22 | $2.71 | $2.71 | 162,450 | — | — |
| 1999-04-21 | $2.25 | $2.25 | 21,450 | — | — |
| 1999-04-20 | $2.25 | $2.25 | 24,750 | — | — |
| 1999-04-19 | $2.54 | $2.54 | 55,950 | — | — |
| 1999-04-16 | $2.67 | $2.67 | 83,100 | — | — |
| 1999-04-15 | $2.58 | $2.58 | 81,300 | — | — |
| 1999-04-14 | $2.63 | $2.62 | 122,250 | — | — |
| 1999-04-13 | $2.21 | $2.21 | 43,500 | — | — |
| 1999-04-12 | $2.04 | $2.04 | 96,000 | — | — |
| 1999-04-09 | $1.88 | $1.87 | 3,150 | — | — |
| 1999-04-08 | $1.88 | $1.87 | 12,900 | — | — |
| 1999-04-07 | $1.92 | $1.92 | 33,900 | — | — |
| 1999-04-06 | $1.92 | $1.92 | 18,300 | — | — |
| 1999-04-05 | $2.00 | $2.00 | 79,800 | — | — |
| 1999-04-01 | $1.83 | $1.83 | 51,150 | — | — |
| 1999-03-31 | $1.92 | $1.92 | 40,500 | — | — |
| 1999-03-30 | $1.94 | $1.94 | 12,600 | — | — |
| 1999-03-29 | $1.96 | $1.96 | 5,550 | — | — |
| 1999-03-26 | $2.00 | $2.00 | 101,700 | — | — |
| 1999-03-25 | $2.17 | $2.17 | 204,600 | — | — |
| 1999-03-24 | $2.04 | $2.04 | 226,950 | — | — |
| 1999-03-23 | $2.06 | $2.06 | 68,100 | — | — |
| 1999-03-22 | $2.06 | $2.06 | 328,050 | — | — |
| 1999-03-19 | $2.00 | $2.00 | 149,700 | — | — |
| 1999-03-18 | $2.02 | $2.02 | 321,150 | — | — |
| 1999-03-17 | $2.04 | $2.04 | 281,250 | — | — |
| 1999-03-16 | $1.92 | $1.92 | 33,600 | — | — |
| 1999-03-15 | $1.88 | $1.87 | 60,000 | — | — |
| 1999-03-12 | $1.92 | $1.92 | 46,200 | — | — |
| 1999-03-11 | $1.77 | $1.77 | 37,200 | — | — |
| 1999-03-10 | $1.92 | $1.92 | 48,900 | — | — |
| 1999-03-09 | $1.83 | $1.83 | 69,900 | — | — |
| 1999-03-08 | $1.88 | $1.87 | 256,950 | — | — |
| 1999-03-05 | $1.92 | $1.92 | 57,750 | — | — |
| 1999-03-04 | $1.88 | $1.87 | 3,150 | — | — |
| 1999-03-03 | $1.88 | $1.87 | 7,650 | — | — |
| 1999-03-02 | $1.71 | $1.71 | 18,450 | — | — |
| 1999-03-01 | $1.96 | $1.96 | 282,450 | — | — |
| 1999-02-26 | $1.96 | $1.96 | 11,850 | — | — |
| 1999-02-25 | $1.88 | $1.87 | 2,550 | — | — |
| 1999-02-24 | $1.88 | $1.87 | 19,500 | — | — |
| 1999-02-23 | $1.88 | $1.87 | 24,750 | — | — |
| 1999-02-22 | $2.00 | $2.00 | 67,350 | — | — |
| 1999-02-19 | $2.00 | $2.00 | 18,600 | — | — |
| 1999-02-18 | $1.96 | $1.96 | 6,900 | — | — |
| 1999-02-17 | $2.00 | $2.00 | 48,600 | — | — |
| 1999-02-16 | $1.92 | $1.92 | 69,900 | — | — |
| 1999-02-12 | $1.83 | $1.83 | 122,550 | — | — |
| 1999-02-11 | $1.92 | $1.92 | 40,500 | — | — |
| 1999-02-10 | $1.79 | $1.79 | 39,450 | — | — |
| 1999-02-09 | $1.79 | $1.79 | 12,900 | — | — |
| 1999-02-08 | $1.88 | $1.87 | 20,850 | — | — |
| 1999-02-05 | $1.92 | $1.92 | 19,200 | — | — |
| 1999-02-04 | $1.92 | $1.92 | 15,450 | — | — |
| 1999-02-03 | $1.96 | $1.96 | 23,100 | — | — |
| 1999-02-02 | $1.83 | $1.83 | 50,700 | — | — |
| 1999-02-01 | $2.00 | $2.00 | 42,150 | — | — |
| 1999-01-29 | $2.00 | $2.00 | 29,250 | — | — |
| 1999-01-28 | $2.00 | $2.00 | 112,500 | — | — |
| 1999-01-27 | $2.04 | $2.04 | 301,050 | — | — |
| 1999-01-26 | $2.08 | $2.08 | 397,950 | — | — |
| 1999-01-25 | $2.17 | $2.17 | 10,950 | — | — |
| 1999-01-22 | $2.17 | $2.17 | 10,350 | — | — |
| 1999-01-21 | $2.17 | $2.17 | 112,650 | — | — |
| 1999-01-20 | $2.25 | $2.25 | 196,050 | — | — |
| 1999-01-19 | $2.25 | $2.25 | 3,000 | — | — |
| 1999-01-15 | $2.25 | $2.25 | 103,050 | — | — |
| 1999-01-14 | $2.13 | $2.12 | 17,550 | — | — |
| 1999-01-13 | $2.25 | $2.25 | 75,900 | — | — |
| 1999-01-12 | $2.25 | $2.25 | 71,700 | — | — |
| 1999-01-11 | $2.29 | $2.29 | 115,500 | — | — |
| 1999-01-08 | $2.13 | $2.12 | 62,100 | — | — |
| 1999-01-07 | $1.92 | $1.92 | 54,300 | — | — |
| 1999-01-06 | $1.96 | $1.96 | 197,100 | — | — |
| 1999-01-05 | $2.04 | $2.04 | 64,800 | — | — |
| 1999-01-04 | $2.08 | $2.08 | 12,600 | — | — |