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
- 1994-11-04 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 | $2.50 | $2.50 | 100,000 | — | — |
| 1999-12-30 | $2.50 | $2.50 | 115,000 | — | — |
| 1999-12-29 | $2.49 | $2.49 | 421,000 | — | — |
| 1999-12-28 | $2.47 | $2.47 | 168,000 | — | — |
| 1999-12-27 | $2.46 | $2.46 | 394,000 | — | — |
| 1999-12-23 | $2.38 | $2.37 | 60,000 | — | — |
| 1999-12-22 | $2.40 | $2.40 | 191,000 | — | — |
| 1999-12-21 | $2.41 | $2.41 | 379,000 | — | — |
| 1999-12-20 | $2.46 | $2.46 | 289,000 | — | — |
| 1999-12-17 | $2.40 | $2.40 | 618,000 | — | — |
| 1999-12-16 | $2.40 | $2.40 | 403,000 | — | — |
| 1999-12-15 | $2.39 | $2.39 | 255,000 | — | — |
| 1999-12-14 | $2.50 | $2.50 | 155,000 | — | — |
| 1999-12-13 | $2.58 | $2.58 | 159,000 | — | — |
| 1999-12-10 | $2.58 | $2.58 | 180,000 | — | — |
| 1999-12-09 | $2.60 | $2.60 | 269,000 | — | — |
| 1999-12-08 | $2.34 | $2.34 | 775,000 | — | — |
| 1999-12-07 | $2.60 | $2.60 | 433,000 | — | — |
| 1999-12-06 | $2.70 | $2.70 | 157,000 | — | — |
| 1999-12-03 | $2.63 | $2.62 | 34,000 | — | — |
| 1999-12-02 | $2.63 | $2.62 | 382,000 | — | — |
| 1999-12-01 | $2.61 | $2.61 | 38,000 | — | — |
| 1999-11-30 | $2.64 | $2.64 | 57,000 | — | — |
| 1999-11-29 | $2.60 | $2.60 | 21,000 | — | — |
| 1999-11-26 | $2.55 | $2.55 | 3,000 | — | — |
| 1999-11-24 | $2.55 | $2.55 | 40,000 | — | — |
| 1999-11-23 | $2.63 | $2.62 | 57,000 | — | — |
| 1999-11-22 | $2.68 | $2.67 | 48,000 | — | — |
| 1999-11-19 | $2.71 | $2.71 | 163,000 | — | — |
| 1999-11-18 | $2.69 | $2.69 | 239,000 | — | — |
| 1999-11-17 | $2.67 | $2.67 | 27,000 | — | — |
| 1999-11-16 | $2.70 | $2.70 | 193,000 | — | — |
| 1999-11-15 | $2.68 | $2.67 | 97,000 | — | — |
| 1999-11-12 | $2.65 | $2.65 | 132,000 | — | — |
| 1999-11-11 | $2.65 | $2.65 | 178,000 | — | — |
| 1999-11-10 | $2.64 | $2.64 | 83,000 | — | — |
| 1999-11-09 | $2.65 | $2.65 | 48,000 | — | — |
| 1999-11-08 | $2.65 | $2.65 | 418,000 | — | — |
| 1999-11-05 | $2.81 | $2.81 | 473,000 | — | — |
| 1999-11-04 | $2.86 | $2.86 | 794,000 | — | — |
| 1999-11-03 | $2.98 | $2.98 | 595,000 | — | — |
| 1999-11-02 | $2.93 | $2.93 | 197,000 | — | — |
| 1999-11-01 | $2.81 | $2.81 | 489,000 | — | — |
| 1999-10-29 | $2.94 | $2.94 | 1,644,000 | — | — |
| 1999-10-28 | $2.89 | $2.89 | 159,000 | — | — |
| 1999-10-27 | $2.90 | $2.90 | 196,000 | — | — |
| 1999-10-26 | $2.93 | $2.93 | 265,000 | — | — |
| 1999-10-25 | $2.93 | $2.93 | 515,000 | — | — |
| 1999-10-22 | $2.89 | $2.89 | 335,000 | — | — |
| 1999-10-21 | $2.86 | $2.86 | 538,000 | — | — |
| 1999-10-20 | $2.78 | $2.78 | 132,000 | — | — |
| 1999-10-19 | $2.63 | $2.63 | 268,000 | — | — |
| 1999-10-18 | $2.65 | $2.65 | 229,000 | — | — |
| 1999-10-15 | $2.74 | $2.74 | 112,000 | — | — |
| 1999-10-14 | $2.75 | $2.75 | 45,000 | — | — |
| 1999-10-13 | $2.73 | $2.73 | 293,000 | — | — |
| 1999-10-12 | $2.81 | $2.81 | 348,000 | — | — |
| 1999-10-11 | $2.89 | $2.89 | 154,000 | — | — |
| 1999-10-08 | $2.88 | $2.88 | 250,000 | — | — |
| 1999-10-07 | $2.88 | $2.88 | 193,000 | — | — |
| 1999-10-06 | $2.90 | $2.90 | 451,000 | — | — |
| 1999-10-05 | $2.88 | $2.87 | 150,000 | — | — |
| 1999-10-04 | $2.80 | $2.80 | 106,000 | — | — |
| 1999-10-01 | $2.81 | $2.81 | 183,000 | — | — |
| 1999-09-30 | $2.86 | $2.86 | 606,000 | — | — |
| 1999-09-29 | $2.70 | $2.70 | 321,000 | — | — |
| 1999-09-28 | $2.53 | $2.53 | 175,000 | — | — |
| 1999-09-27 | $2.53 | $2.53 | 191,000 | — | — |
| 1999-09-24 | $2.55 | $2.55 | 79,000 | — | — |
| 1999-09-23 | $2.50 | $2.50 | 341,000 | — | — |
| 1999-09-22 | $2.51 | $2.51 | 155,000 | — | — |
| 1999-09-21 | $2.53 | $2.53 | 226,000 | — | — |
| 1999-09-20 | $2.51 | $2.51 | 800,000 | — | — |
| 1999-09-17 | $2.51 | $2.51 | 57,000 | — | — |
| 1999-09-16 | $2.40 | $2.40 | 112,000 | — | — |
| 1999-09-15 | $2.51 | $2.51 | 278,000 | — | — |
| 1999-09-14 | $2.51 | $2.51 | 158,000 | — | — |
| 1999-09-13 | $2.49 | $2.49 | 88,000 | — | — |
| 1999-09-10 | $2.50 | $2.50 | 175,000 | — | — |
| 1999-09-09 | $2.50 | $2.50 | 180,000 | — | — |
| 1999-09-08 | $2.53 | $2.53 | 254,000 | — | — |
| 1999-09-07 | $2.53 | $2.53 | 347,000 | — | — |
| 1999-09-03 | $2.57 | $2.57 | 85,000 | — | — |
| 1999-09-02 | $2.48 | $2.48 | 19,000 | — | — |
| 1999-09-01 | $2.49 | $2.49 | 171,000 | — | — |
| 1999-08-31 | $2.51 | $2.51 | 473,000 | — | — |
| 1999-08-30 | $2.49 | $2.49 | 120,000 | — | — |
| 1999-08-27 | $2.51 | $2.51 | 33,000 | — | — |
| 1999-08-26 | $2.56 | $2.56 | 187,000 | — | — |
| 1999-08-25 | $2.58 | $2.58 | 478,000 | — | — |
| 1999-08-24 | $2.50 | $2.50 | 214,000 | — | — |
| 1999-08-23 | $2.50 | $2.50 | 53,000 | — | — |
| 1999-08-20 | $2.51 | $2.51 | 354,000 | — | — |
| 1999-08-19 | $2.49 | $2.49 | 5,000 | — | — |
| 1999-08-18 | $2.43 | $2.43 | 84,000 | — | — |
| 1999-08-17 | $2.43 | $2.43 | 79,000 | — | — |
| 1999-08-16 | $2.43 | $2.43 | 101,000 | — | — |
| 1999-08-13 | $2.43 | $2.42 | 43,000 | — | — |
| 1999-08-12 | $2.43 | $2.42 | 92,000 | — | — |
| 1999-08-11 | $2.44 | $2.44 | 70,000 | — | — |
| 1999-08-10 | $2.46 | $2.46 | 194,000 | — | — |
| 1999-08-09 | $2.45 | $2.45 | 192,000 | — | — |
| 1999-08-06 | $2.45 | $2.45 | 804,000 | — | — |
| 1999-08-05 | $2.43 | $2.42 | 272,000 | — | — |
| 1999-08-04 | $2.44 | $2.44 | 118,000 | — | — |
| 1999-08-03 | $2.43 | $2.43 | 158,000 | — | — |
| 1999-08-02 | $2.41 | $2.41 | 152,000 | — | — |
| 1999-07-30 | $2.60 | $2.60 | 109,000 | — | — |
| 1999-07-29 | $2.55 | $2.55 | 256,000 | — | — |
| 1999-07-28 | $2.51 | $2.51 | 1,210,000 | — | — |
| 1999-07-27 | $2.46 | $2.46 | 193,000 | — | — |
| 1999-07-26 | $2.42 | $2.42 | 341,000 | — | — |
| 1999-07-23 | $2.43 | $2.42 | 343,000 | — | — |
| 1999-07-22 | $2.38 | $2.38 | 550,000 | — | — |
| 1999-07-21 | $2.39 | $2.39 | 271,000 | — | — |
| 1999-07-20 | $2.31 | $2.31 | 513,000 | — | — |
| 1999-07-19 | $2.34 | $2.34 | 644,000 | — | — |
| 1999-07-16 | $2.31 | $2.31 | 362,000 | — | — |
| 1999-07-15 | $2.33 | $2.32 | 154,000 | — | — |
| 1999-07-14 | $2.33 | $2.32 | 123,000 | — | — |
| 1999-07-13 | $2.36 | $2.36 | 645,000 | — | — |
| 1999-07-12 | $2.25 | $2.25 | 93,000 | — | — |
| 1999-07-09 | $2.23 | $2.23 | 278,000 | — | — |
| 1999-07-08 | $2.24 | $2.24 | 468,000 | — | — |
| 1999-07-07 | $2.24 | $2.24 | 434,000 | — | — |
| 1999-07-06 | $2.23 | $2.22 | 199,000 | — | — |
| 1999-07-02 | $2.23 | $2.22 | 144,000 | — | — |
| 1999-07-01 | $2.25 | $2.25 | 188,000 | — | — |
| 1999-06-30 | $2.25 | $2.25 | 113,000 | — | — |
| 1999-06-29 | $2.24 | $2.24 | 566,000 | — | — |
| 1999-06-28 | $2.23 | $2.23 | 187,000 | — | — |
| 1999-06-25 | $2.24 | $2.24 | 154,000 | — | — |
| 1999-06-24 | $2.25 | $2.25 | 290,000 | — | — |
| 1999-06-23 | $2.25 | $2.25 | 2,000 | — | — |
| 1999-06-22 | $2.30 | $2.30 | 203,000 | — | — |
| 1999-06-21 | $2.31 | $2.31 | 421,000 | — | — |
| 1999-06-18 | $2.26 | $2.26 | 211,000 | — | — |
| 1999-06-17 | $2.26 | $2.26 | 215,000 | — | — |
| 1999-06-16 | $2.25 | $2.25 | 56,000 | — | — |
| 1999-06-15 | $2.24 | $2.24 | 32,000 | — | — |
| 1999-06-14 | $2.24 | $2.24 | 176,000 | — | — |
| 1999-06-11 | $2.24 | $2.24 | 20,000 | — | — |
| 1999-06-10 | $2.24 | $2.24 | 277,000 | — | — |
| 1999-06-09 | $2.24 | $2.24 | 233,000 | — | — |
| 1999-06-08 | $2.25 | $2.25 | 153,000 | — | — |
| 1999-06-07 | $2.25 | $2.25 | 44,000 | — | — |
| 1999-06-04 | $2.30 | $2.30 | 297,000 | — | — |
| 1999-06-03 | $2.30 | $2.30 | 156,000 | — | — |
| 1999-06-02 | $2.20 | $2.20 | 252,000 | — | — |
| 1999-06-01 | $2.37 | $2.37 | 84,000 | — | — |
| 1999-05-28 | $2.50 | $2.50 | 152,000 | — | — |
| 1999-05-27 | $2.34 | $2.34 | 200,000 | — | — |
| 1999-05-26 | $2.31 | $2.31 | 7,000 | — | — |
| 1999-05-25 | $2.31 | $2.31 | 71,000 | — | — |
| 1999-05-24 | $2.32 | $2.32 | 52,000 | — | — |
| 1999-05-21 | $2.36 | $2.36 | 62,000 | — | — |
| 1999-05-20 | $2.31 | $2.31 | 110,000 | — | — |
| 1999-05-19 | $2.31 | $2.31 | 4,000 | — | — |
| 1999-05-18 | $2.41 | $2.41 | 158,000 | — | — |
| 1999-05-17 | $2.33 | $2.32 | 221,000 | — | — |
| 1999-05-14 | $2.45 | $2.45 | 65,000 | — | — |
| 1999-05-13 | $2.46 | $2.46 | 23,000 | — | — |
| 1999-05-12 | $2.46 | $2.46 | 79,000 | — | — |
| 1999-05-11 | $2.50 | $2.50 | 165,000 | — | — |
| 1999-05-10 | $2.45 | $2.45 | 99,000 | — | — |
| 1999-05-07 | $2.45 | $2.45 | 375,000 | — | — |
| 1999-05-06 | $2.30 | $2.30 | 229,000 | — | — |
| 1999-05-05 | $2.21 | $2.21 | 77,000 | — | — |
| 1999-05-04 | $2.15 | $2.15 | 12,000 | — | — |
| 1999-05-03 | $2.18 | $2.17 | 44,000 | — | — |
| 1999-04-30 | $2.25 | $2.25 | 70,000 | — | — |
| 1999-04-29 | $2.20 | $2.20 | 280,000 | — | — |
| 1999-04-28 | $2.25 | $2.25 | 36,000 | — | — |
| 1999-04-27 | $2.43 | $2.42 | 33,000 | — | — |
| 1999-04-26 | $2.40 | $2.40 | 29,000 | — | — |
| 1999-04-23 | $2.48 | $2.48 | 369,000 | — | — |
| 1999-04-22 | $2.44 | $2.44 | 264,000 | — | — |
| 1999-04-21 | $2.49 | $2.49 | 44,000 | — | — |
| 1999-04-20 | $2.45 | $2.45 | 178,000 | — | — |
| 1999-04-19 | $2.55 | $2.55 | 163,000 | — | — |
| 1999-04-16 | $2.35 | $2.35 | 318,000 | — | — |
| 1999-04-15 | $2.35 | $2.35 | 58,000 | — | — |
| 1999-04-14 | $2.41 | $2.41 | 653,000 | — | — |
| 1999-04-13 | $2.35 | $2.35 | 235,000 | — | — |
| 1999-04-12 | $2.39 | $2.39 | 208,000 | — | — |
| 1999-04-09 | $2.28 | $2.28 | 255,000 | — | — |
| 1999-04-08 | $2.17 | $2.17 | 130,000 | — | — |
| 1999-04-07 | $2.05 | $2.05 | 37,000 | — | — |
| 1999-04-06 | $2.04 | $2.04 | 280,000 | — | — |
| 1999-04-05 | $2.08 | $2.08 | 158,000 | — | — |
| 1999-04-01 | $2.08 | $2.08 | 137,000 | — | — |
| 1999-03-31 | $2.15 | $2.15 | 152,000 | — | — |
| 1999-03-30 | $2.26 | $2.26 | 51,000 | — | — |
| 1999-03-29 | $2.25 | $2.25 | 69,000 | — | — |
| 1999-03-26 | $2.19 | $2.19 | 276,000 | — | — |
| 1999-03-25 | $2.14 | $2.14 | 177,000 | — | — |
| 1999-03-24 | $2.11 | $2.11 | 94,000 | — | — |
| 1999-03-23 | $2.18 | $2.17 | 70,000 | — | — |
| 1999-03-22 | $2.20 | $2.20 | 127,000 | — | — |
| 1999-03-19 | $2.13 | $2.13 | 298,000 | — | — |
| 1999-03-18 | $2.23 | $2.22 | 87,000 | — | — |
| 1999-03-17 | $2.15 | $2.15 | 156,000 | — | — |
| 1999-03-16 | $2.26 | $2.26 | 89,000 | — | — |
| 1999-03-15 | $2.34 | $2.34 | 187,000 | — | — |
| 1999-03-12 | $2.10 | $2.10 | 376,000 | — | — |
| 1999-03-11 | $2.20 | $2.20 | 220,000 | — | — |
| 1999-03-10 | $2.25 | $2.25 | 574,000 | — | — |
| 1999-03-09 | $2.20 | $2.20 | 181,000 | — | — |
| 1999-03-08 | $2.07 | $2.07 | 80,000 | — | — |
| 1999-03-05 | $2.20 | $2.20 | 382,000 | — | — |
| 1999-03-04 | $2.18 | $2.17 | 45,000 | — | — |
| 1999-03-03 | $2.21 | $2.21 | 38,000 | — | — |
| 1999-03-02 | $2.18 | $2.18 | 223,000 | — | — |
| 1999-03-01 | $2.16 | $2.16 | 107,000 | — | — |
| 1999-02-26 | $2.23 | $2.22 | 183,000 | — | — |
| 1999-02-25 | $2.24 | $2.24 | 207,000 | — | — |
| 1999-02-24 | $2.18 | $2.17 | 114,000 | — | — |
| 1999-02-23 | $2.16 | $2.16 | 18,000 | — | — |
| 1999-02-22 | $2.20 | $2.20 | 117,000 | — | — |
| 1999-02-19 | $2.25 | $2.25 | 129,000 | — | — |
| 1999-02-18 | $2.14 | $2.14 | 505,000 | — | — |
| 1999-02-17 | $2.14 | $2.14 | 175,000 | — | — |
| 1999-02-16 | $2.13 | $2.13 | 246,000 | — | — |
| 1999-02-12 | $2.10 | $2.10 | 136,000 | — | — |
| 1999-02-11 | $2.10 | $2.10 | 574,000 | — | — |
| 1999-02-10 | $2.10 | $2.10 | 272,000 | — | — |
| 1999-02-09 | $2.15 | $2.15 | 243,000 | — | — |
| 1999-02-08 | $2.08 | $2.08 | 286,000 | — | — |
| 1999-02-05 | $2.30 | $2.30 | 137,000 | — | — |
| 1999-02-04 | $2.32 | $2.32 | 272,000 | — | — |
| 1999-02-03 | $2.49 | $2.49 | 242,000 | — | — |
| 1999-02-02 | $2.35 | $2.35 | 128,000 | — | — |
| 1999-02-01 | $2.41 | $2.41 | 23,000 | — | — |
| 1999-01-29 | $2.41 | $2.41 | 167,000 | — | — |
| 1999-01-28 | $2.36 | $2.36 | 319,000 | — | — |
| 1999-01-27 | $2.35 | $2.35 | 208,000 | — | — |
| 1999-01-26 | $2.43 | $2.42 | 49,000 | — | — |
| 1999-01-25 | $2.44 | $2.44 | 178,000 | — | — |
| 1999-01-22 | $2.35 | $2.35 | 63,000 | — | — |
| 1999-01-21 | $2.31 | $2.31 | 452,000 | — | — |
| 1999-01-20 | $2.31 | $2.31 | 77,000 | — | — |
| 1999-01-19 | $2.29 | $2.29 | 175,000 | — | — |
| 1999-01-15 | $2.23 | $2.22 | 481,000 | — | — |
| 1999-01-14 | $2.33 | $2.32 | 150,000 | — | — |
| 1999-01-13 | $2.45 | $2.45 | 177,000 | — | — |
| 1999-01-12 | $2.45 | $2.45 | 90,000 | — | — |
| 1999-01-11 | $2.35 | $2.35 | 154,000 | — | — |
| 1999-01-08 | $2.73 | $2.73 | 114,000 | — | — |
| 1999-01-07 | $2.61 | $2.61 | 143,000 | — | — |
| 1999-01-06 | $2.79 | $2.79 | 127,000 | — | — |
| 1999-01-05 | $2.78 | $2.78 | 109,000 | — | — |
| 1999-01-04 | $2.90 | $2.90 | 252,000 | — | — |