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
- 1984-11-29 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 | $1.88 | $1.88 | 7,575 | — | — |
| 1999-12-30 | $1.88 | $1.88 | 12,650 | — | — |
| 1999-12-29 | $2.50 | $2.50 | 7,645 | — | — |
| 1999-12-28 | $1.88 | $1.88 | 11,975 | — | — |
| 1999-12-27 | $1.88 | $1.88 | 4,690 | — | — |
| 1999-12-23 | $2.50 | $2.50 | 17,805 | — | — |
| 1999-12-22 | $2.50 | $2.50 | 3,765 | — | — |
| 1999-12-21 | $1.88 | $1.88 | 8,680 | — | — |
| 1999-12-20 | $2.50 | $2.50 | 10,005 | — | — |
| 1999-12-17 | $1.88 | $1.88 | 7,515 | — | — |
| 1999-12-16 | $2.50 | $2.50 | 9,420 | — | — |
| 1999-12-15 | $1.88 | $1.88 | 2,430 | — | — |
| 1999-12-14 | $2.50 | $2.50 | 18,780 | — | — |
| 1999-12-13 | $1.88 | $1.88 | 17,075 | — | — |
| 1999-12-10 | $2.50 | $2.50 | 63,500 | — | — |
| 1999-12-09 | $2.50 | $2.50 | 11,760 | — | — |
| 1999-12-08 | $2.50 | $2.50 | 5,065 | — | — |
| 1999-12-07 | $2.50 | $2.50 | 15,335 | — | — |
| 1999-12-06 | $2.50 | $2.50 | 11,620 | — | — |
| 1999-12-03 | $2.50 | $2.50 | 5,975 | — | — |
| 1999-12-02 | $2.50 | $2.50 | 625 | — | — |
| 1999-12-01 | $2.50 | $2.50 | 5,400 | — | — |
| 1999-11-30 | $2.50 | $2.50 | 6,910 | — | — |
| 1999-11-29 | $2.50 | $2.50 | 2,995 | — | — |
| 1999-11-26 | $3.13 | $3.13 | 3,145 | — | — |
| 1999-11-24 | $3.13 | $3.13 | 2,450 | — | — |
| 1999-11-23 | $2.50 | $2.50 | 4,725 | — | — |
| 1999-11-22 | $3.13 | $3.13 | 2,780 | — | — |
| 1999-11-19 | $2.50 | $2.50 | 19,160 | — | — |
| 1999-11-18 | $3.13 | $3.13 | 2,090 | — | — |
| 1999-11-17 | $3.13 | $3.13 | 7,760 | — | — |
| 1999-11-16 | $3.13 | $3.13 | 4,885 | — | — |
| 1999-11-15 | $3.13 | $3.13 | 3,150 | — | — |
| 1999-11-12 | $3.13 | $3.13 | 4,955 | — | — |
| 1999-11-11 | $3.75 | $3.75 | 2,035 | — | — |
| 1999-11-10 | $3.75 | $3.75 | 6,270 | — | — |
| 1999-11-09 | $3.13 | $3.13 | 5,260 | — | — |
| 1999-11-08 | $3.13 | $3.13 | 3,310 | — | — |
| 1999-11-05 | $3.75 | $3.75 | 1,865 | — | — |
| 1999-11-04 | $3.75 | $3.75 | 4,170 | — | — |
| 1999-11-03 | $3.13 | $3.13 | 1,855 | — | — |
| 1999-11-02 | $3.13 | $3.13 | 4,300 | — | — |
| 1999-11-01 | $3.75 | $3.75 | 5,750 | — | — |
| 1999-10-29 | $3.75 | $3.75 | 2,940 | — | — |
| 1999-10-28 | $3.13 | $3.13 | 1,110 | — | — |
| 1999-10-27 | $3.13 | $3.13 | 2,760 | — | — |
| 1999-10-26 | $3.13 | $3.13 | 3,050 | — | — |
| 1999-10-25 | $3.13 | $3.13 | 4,475 | — | — |
| 1999-10-22 | $3.75 | $3.75 | 2,875 | — | — |
| 1999-10-21 | $3.13 | $3.13 | 3,265 | — | — |
| 1999-10-20 | $3.13 | $3.13 | 3,375 | — | — |
| 1999-10-19 | $3.13 | $3.13 | 12,480 | — | — |
| 1999-10-18 | $3.13 | $3.13 | 4,380 | — | — |
| 1999-10-15 | $3.13 | $3.13 | 2,920 | — | — |
| 1999-10-14 | $3.13 | $3.13 | 6,860 | — | — |
| 1999-10-13 | $3.13 | $3.13 | 5,950 | — | — |
| 1999-10-12 | $3.75 | $3.75 | 9,770 | — | — |
| 1999-10-11 | $3.75 | $3.75 | 1,720 | — | — |
| 1999-10-08 | $3.75 | $3.75 | 11,805 | — | — |
| 1999-10-07 | $3.75 | $3.75 | 4,375 | — | — |
| 1999-10-06 | $3.75 | $3.75 | 14,730 | — | — |
| 1999-10-05 | $3.75 | $3.75 | 15,210 | — | — |
| 1999-10-04 | $4.38 | $4.38 | 7,930 | — | — |
| 1999-10-01 | $4.38 | $4.38 | 15,285 | — | — |
| 1999-09-30 | $3.13 | $3.13 | 12,490 | — | — |
| 1999-09-29 | $4.38 | $4.38 | 20,605 | — | — |
| 1999-09-28 | $4.38 | $4.38 | 80,350 | — | — |
| 1999-09-27 | $3.75 | $3.75 | 50,015 | — | — |
| 1999-09-24 | $2.50 | $2.50 | 5,070 | — | — |
| 1999-09-23 | $3.13 | $3.13 | 3,625 | — | — |
| 1999-09-22 | $3.13 | $3.13 | 6,870 | — | — |
| 1999-09-21 | $3.13 | $3.13 | 9,235 | — | — |
| 1999-09-20 | $2.50 | $2.50 | 44,395 | — | — |
| 1999-09-17 | $2.50 | $2.50 | 850 | — | — |
| 1999-09-16 | $2.50 | $2.50 | 1,610 | — | — |
| 1999-09-15 | $3.13 | $3.13 | 2,425 | — | — |
| 1999-09-14 | $3.13 | $3.13 | 6,550 | — | — |
| 1999-09-13 | $2.50 | $2.50 | 4,920 | — | — |
| 1999-09-10 | $2.50 | $2.50 | 4,390 | — | — |
| 1999-09-09 | $2.50 | $2.50 | 885 | — | — |
| 1999-09-08 | $3.13 | $3.13 | 985 | — | — |
| 1999-09-07 | $3.13 | $3.13 | 3,690 | — | — |
| 1999-09-03 | $3.13 | $3.13 | 1,580 | — | — |
| 1999-09-02 | $3.13 | $3.13 | 3,505 | — | — |
| 1999-09-01 | $3.13 | $3.13 | 925 | — | — |
| 1999-08-31 | $3.13 | $3.13 | 4,925 | — | — |
| 1999-08-30 | $3.13 | $3.13 | 14,620 | — | — |
| 1999-08-27 | $2.50 | $2.50 | 1,170 | — | — |
| 1999-08-26 | $2.50 | $2.50 | 20,640 | — | — |
| 1999-08-25 | $3.13 | $3.13 | 3,140 | — | — |
| 1999-08-24 | $2.50 | $2.50 | 3,565 | — | — |
| 1999-08-23 | $2.50 | $2.50 | 4,605 | — | — |
| 1999-08-20 | $3.13 | $3.13 | 1,315 | — | — |
| 1999-08-19 | $3.13 | $3.13 | 5,650 | — | — |
| 1999-08-18 | $3.13 | $3.13 | 3,490 | — | — |
| 1999-08-17 | $3.13 | $3.13 | 2,925 | — | — |
| 1999-08-16 | $3.13 | $3.13 | 2,260 | — | — |
| 1999-08-13 | $3.13 | $3.13 | 1,365 | — | — |
| 1999-08-12 | $2.50 | $2.50 | 7,300 | — | — |
| 1999-08-11 | $3.13 | $3.13 | 12,025 | — | — |
| 1999-08-10 | $3.13 | $3.13 | 3,145 | — | — |
| 1999-08-09 | $2.50 | $2.50 | 1,860 | — | — |
| 1999-08-06 | $3.13 | $3.13 | 7,975 | — | — |
| 1999-08-05 | $3.13 | $3.13 | 2,835 | — | — |
| 1999-08-04 | $3.13 | $3.13 | 7,265 | — | — |
| 1999-08-03 | $3.13 | $3.13 | 3,235 | — | — |
| 1999-08-02 | $3.13 | $3.13 | 2,305 | — | — |
| 1999-07-30 | $2.50 | $2.50 | 2,560 | — | — |
| 1999-07-29 | $3.13 | $3.13 | 3,670 | — | — |
| 1999-07-28 | $2.50 | $2.50 | 6,200 | — | — |
| 1999-07-27 | $3.13 | $3.13 | 4,495 | — | — |
| 1999-07-26 | $3.13 | $3.13 | 12,005 | — | — |
| 1999-07-23 | $3.13 | $3.13 | 4,620 | — | — |
| 1999-07-22 | $3.13 | $3.13 | 4,660 | — | — |
| 1999-07-21 | $3.13 | $3.13 | 4,675 | — | — |
| 1999-07-20 | $2.50 | $2.50 | 4,550 | — | — |
| 1999-07-19 | $2.50 | $2.50 | 7,780 | — | — |
| 1999-07-16 | $2.50 | $2.50 | 3,190 | — | — |
| 1999-07-15 | $2.50 | $2.50 | 8,340 | — | — |
| 1999-07-14 | $2.50 | $2.50 | 8,580 | — | — |
| 1999-07-13 | $2.50 | $2.50 | 6,415 | — | — |
| 1999-07-12 | $2.50 | $2.50 | 1,945 | — | — |
| 1999-07-09 | $3.13 | $3.13 | 3,220 | — | — |
| 1999-07-08 | $2.50 | $2.50 | 2,440 | — | — |
| 1999-07-07 | $2.50 | $2.50 | 4,710 | — | — |
| 1999-07-06 | $3.13 | $3.13 | 4,610 | — | — |
| 1999-07-02 | $3.13 | $3.13 | 5,525 | — | — |
| 1999-07-01 | $3.13 | $3.13 | 4,490 | — | — |
| 1999-06-30 | $3.13 | $3.13 | 8,100 | — | — |
| 1999-06-29 | $3.13 | $3.13 | 5,410 | — | — |
| 1999-06-28 | $3.13 | $3.13 | 10,355 | — | — |
| 1999-06-25 | $3.13 | $3.13 | 2,105 | — | — |
| 1999-06-24 | $3.13 | $3.13 | 4,335 | — | — |
| 1999-06-23 | $3.13 | $3.13 | 4,005 | — | — |
| 1999-06-22 | $3.13 | $3.13 | 7,925 | — | — |
| 1999-06-21 | $3.75 | $3.75 | 3,575 | — | — |
| 1999-06-18 | $3.13 | $3.13 | 7,855 | — | — |
| 1999-06-17 | $3.13 | $3.13 | 17,075 | — | — |
| 1999-06-16 | $3.75 | $3.75 | 10,635 | — | — |
| 1999-06-15 | $3.13 | $3.13 | 3,970 | — | — |
| 1999-06-14 | $3.75 | $3.75 | 5,485 | — | — |
| 1999-06-11 | $3.13 | $3.13 | 7,860 | — | — |
| 1999-06-10 | $3.75 | $3.75 | 1,875 | — | — |
| 1999-06-09 | $3.13 | $3.13 | 13,475 | — | — |
| 1999-06-08 | $3.75 | $3.75 | 3,270 | — | — |
| 1999-06-07 | $3.75 | $3.75 | 8,135 | — | — |
| 1999-06-04 | $3.75 | $3.75 | 3,175 | — | — |
| 1999-06-03 | $3.13 | $3.13 | 3,200 | — | — |
| 1999-06-02 | $3.75 | $3.75 | 3,055 | — | — |
| 1999-06-01 | $3.75 | $3.75 | 9,645 | — | — |
| 1999-05-28 | $4.38 | $4.38 | 3,295 | — | — |
| 1999-05-27 | $3.75 | $3.75 | 14,230 | — | — |
| 1999-05-26 | $4.38 | $4.38 | 15,290 | — | — |
| 1999-05-25 | $4.38 | $4.38 | 16,490 | — | — |
| 1999-05-24 | $4.38 | $4.38 | 4,040 | — | — |
| 1999-05-21 | $4.38 | $4.38 | 14,800 | — | — |
| 1999-05-20 | $3.75 | $3.75 | 4,130 | — | — |
| 1999-05-19 | $3.75 | $3.75 | 15,840 | — | — |
| 1999-05-18 | $3.75 | $3.75 | 13,945 | — | — |
| 1999-05-17 | $3.13 | $3.13 | 27,925 | — | — |
| 1999-05-14 | $3.75 | $3.75 | 3,540 | — | — |
| 1999-05-13 | $3.75 | $3.75 | 14,060 | — | — |
| 1999-05-12 | $3.13 | $3.13 | 8,445 | — | — |
| 1999-05-11 | $3.13 | $3.13 | 4,850 | — | — |
| 1999-05-10 | $3.13 | $3.13 | 20,645 | — | — |
| 1999-05-07 | $3.75 | $3.75 | 15,625 | — | — |
| 1999-05-06 | $3.75 | $3.75 | 11,995 | — | — |
| 1999-05-05 | $3.75 | $3.75 | 4,355 | — | — |
| 1999-05-04 | $3.75 | $3.75 | 4,560 | — | — |
| 1999-05-03 | $3.75 | $3.75 | 4,770 | — | — |
| 1999-04-30 | $3.75 | $3.75 | 17,715 | — | — |
| 1999-04-29 | $3.13 | $3.13 | 25,360 | — | — |
| 1999-04-28 | $3.13 | $3.13 | 3,165 | — | — |
| 1999-04-27 | $3.13 | $3.13 | 6,025 | — | — |
| 1999-04-26 | $3.13 | $3.13 | 11,905 | — | — |
| 1999-04-23 | $3.75 | $3.75 | 13,745 | — | — |
| 1999-04-22 | $2.50 | $2.50 | 3,435 | — | — |
| 1999-04-21 | $3.13 | $3.13 | 7,215 | — | — |
| 1999-04-20 | $3.13 | $3.13 | 6,865 | — | — |
| 1999-04-19 | $3.13 | $3.13 | 12,140 | — | — |
| 1999-04-16 | $3.75 | $3.75 | 17,505 | — | — |
| 1999-04-15 | $3.75 | $3.75 | 6,205 | — | — |
| 1999-04-14 | $3.13 | $3.13 | 13,360 | — | — |
| 1999-04-13 | $3.75 | $3.75 | 10,965 | — | — |
| 1999-04-12 | $3.13 | $3.13 | 6,745 | — | — |
| 1999-04-09 | $3.75 | $3.75 | 5,460 | — | — |
| 1999-04-08 | $3.13 | $3.13 | 4,915 | — | — |
| 1999-04-07 | $3.13 | $3.13 | 2,650 | — | — |
| 1999-04-06 | $2.50 | $2.50 | 6,160 | — | — |
| 1999-04-05 | $3.13 | $3.13 | 9,610 | — | — |
| 1999-04-01 | $3.13 | $3.13 | 4,705 | — | — |
| 1999-03-31 | $3.75 | $3.75 | 1,655 | — | — |
| 1999-03-30 | $3.75 | $3.75 | 4,220 | — | — |
| 1999-03-29 | $3.75 | $3.75 | 2,125 | — | — |
| 1999-03-26 | $3.13 | $3.13 | 8,095 | — | — |
| 1999-03-25 | $3.13 | $3.13 | 1,780 | — | — |
| 1999-03-24 | $3.75 | $3.75 | 1,325 | — | — |
| 1999-03-23 | $3.13 | $3.13 | 2,620 | — | — |
| 1999-03-22 | $3.75 | $3.75 | 2,725 | — | — |
| 1999-03-19 | $3.13 | $3.13 | 4,360 | — | — |
| 1999-03-18 | $3.75 | $3.75 | 3,750 | — | — |
| 1999-03-17 | $3.13 | $3.13 | 2,805 | — | — |
| 1999-03-16 | $3.75 | $3.75 | 4,540 | — | — |
| 1999-03-15 | $3.75 | $3.75 | 4,045 | — | — |
| 1999-03-12 | $3.13 | $3.13 | 5,865 | — | — |
| 1999-03-11 | $3.13 | $3.13 | 6,210 | — | — |
| 1999-03-10 | $3.13 | $3.13 | 7,365 | — | — |
| 1999-03-09 | $3.13 | $3.13 | 9,765 | — | — |
| 1999-03-08 | $3.13 | $3.13 | 8,220 | — | — |
| 1999-03-05 | $3.13 | $3.13 | 3,660 | — | — |
| 1999-03-04 | $3.13 | $3.13 | 7,965 | — | — |
| 1999-03-03 | $3.13 | $3.13 | 3,450 | — | — |
| 1999-03-02 | $3.13 | $3.13 | 3,965 | — | — |
| 1999-03-01 | $3.13 | $3.13 | 1,930 | — | — |
| 1999-02-26 | $3.75 | $3.75 | 3,900 | — | — |
| 1999-02-25 | $3.13 | $3.13 | 1,830 | — | — |
| 1999-02-24 | $3.13 | $3.13 | 9,895 | — | — |
| 1999-02-23 | $3.13 | $3.13 | 900 | — | — |
| 1999-02-22 | $3.13 | $3.13 | 3,750 | — | — |
| 1999-02-19 | $3.13 | $3.13 | 9,480 | — | — |
| 1999-02-18 | $2.50 | $2.50 | 11,960 | — | — |
| 1999-02-17 | $3.75 | $3.75 | 16,360 | — | — |
| 1999-02-16 | $3.75 | $3.75 | 2,930 | — | — |
| 1999-02-12 | $3.13 | $3.13 | 1,880 | — | — |
| 1999-02-11 | $3.13 | $3.13 | 3,875 | — | — |
| 1999-02-10 | $3.13 | $3.13 | 6,620 | — | — |
| 1999-02-09 | $3.75 | $3.75 | 7,870 | — | — |
| 1999-02-08 | $3.75 | $3.75 | 4,985 | — | — |
| 1999-02-05 | $3.13 | $3.13 | 1,545 | — | — |
| 1999-02-04 | $3.75 | $3.75 | 4,450 | — | — |
| 1999-02-03 | $3.13 | $3.13 | 1,530 | — | — |
| 1999-02-02 | $3.13 | $3.13 | 8,410 | — | — |
| 1999-02-01 | $3.75 | $3.75 | 2,175 | — | — |
| 1999-01-29 | $3.13 | $3.13 | 3,015 | — | — |
| 1999-01-28 | $3.13 | $3.13 | 8,395 | — | — |
| 1999-01-27 | $3.13 | $3.13 | 7,020 | — | — |
| 1999-01-26 | $3.13 | $3.13 | 11,205 | — | — |
| 1999-01-25 | $3.75 | $3.75 | 2,270 | — | — |
| 1999-01-22 | $3.13 | $3.13 | 10,155 | — | — |
| 1999-01-21 | $3.75 | $3.75 | 3,185 | — | — |
| 1999-01-20 | $3.13 | $3.13 | 12,110 | — | — |
| 1999-01-19 | $3.75 | $3.75 | 1,880 | — | — |
| 1999-01-15 | $3.75 | $3.75 | 14,360 | — | — |
| 1999-01-14 | $3.75 | $3.75 | 2,430 | — | — |
| 1999-01-13 | $3.75 | $3.75 | 8,895 | — | — |
| 1999-01-12 | $3.13 | $3.13 | 11,435 | — | — |
| 1999-01-11 | $3.13 | $3.13 | 1,170 | — | — |
| 1999-01-08 | $3.75 | $3.75 | 4,640 | — | — |
| 1999-01-07 | $3.75 | $3.75 | 3,660 | — | — |
| 1999-01-06 | $3.13 | $3.13 | 5,895 | — | — |
| 1999-01-05 | $3.75 | $3.75 | 1,080 | — | — |
| 1999-01-04 | $3.13 | $3.13 | 8,610 | — | — |