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
- 1997-05-15 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 | $3.81 | $3.81 | 145,414,000 | — | — |
| 1999-12-30 | $3.95 | $3.95 | 185,132,000 | — | — |
| 1999-12-29 | $4.18 | $4.18 | 118,260,000 | — | — |
| 1999-12-28 | $4.12 | $4.12 | 206,086,000 | — | — |
| 1999-12-27 | $4.06 | $4.06 | 330,476,000 | — | — |
| 1999-12-23 | $4.50 | $4.50 | 258,292,000 | — | — |
| 1999-12-22 | $4.88 | $4.88 | 118,420,000 | — | — |
| 1999-12-21 | $4.99 | $4.99 | 190,190,000 | — | — |
| 1999-12-20 | $4.85 | $4.85 | 211,332,000 | — | — |
| 1999-12-17 | $4.70 | $4.70 | 119,118,000 | — | — |
| 1999-12-16 | $4.74 | $4.74 | 140,088,000 | — | — |
| 1999-12-15 | $4.83 | $4.83 | 202,670,000 | — | — |
| 1999-12-14 | $4.78 | $4.78 | 202,158,000 | — | — |
| 1999-12-13 | $5.13 | $5.13 | 173,074,000 | — | — |
| 1999-12-10 | $5.33 | $5.33 | 298,580,000 | — | — |
| 1999-12-09 | $5.18 | $5.18 | 827,292,000 | — | — |
| 1999-12-08 | $4.43 | $4.43 | 257,344,000 | — | — |
| 1999-12-07 | $4.30 | $4.30 | 134,542,000 | — | — |
| 1999-12-06 | $4.39 | $4.39 | 183,984,000 | — | — |
| 1999-12-03 | $4.33 | $4.33 | 223,024,000 | — | — |
| 1999-12-02 | $4.45 | $4.45 | 190,774,000 | — | — |
| 1999-12-01 | $4.25 | $4.25 | 213,272,000 | — | — |
| 1999-11-30 | $4.25 | $4.25 | 269,310,000 | — | — |
| 1999-11-29 | $4.52 | $4.52 | 361,074,000 | — | — |
| 1999-11-26 | $4.66 | $4.66 | 229,920,000 | — | — |
| 1999-11-24 | $4.36 | $4.36 | 289,662,000 | — | — |
| 1999-11-23 | $4.09 | $4.09 | 366,650,000 | — | — |
| 1999-11-22 | $4.03 | $4.03 | 214,168,000 | — | — |
| 1999-11-19 | $3.90 | $3.90 | 115,212,000 | — | — |
| 1999-11-18 | $3.90 | $3.90 | 116,208,000 | — | — |
| 1999-11-17 | $3.83 | $3.83 | 133,148,000 | — | — |
| 1999-11-16 | $3.95 | $3.95 | 304,774,000 | — | — |
| 1999-11-15 | $3.68 | $3.68 | 128,744,000 | — | — |
| 1999-11-12 | $3.75 | $3.75 | 206,392,000 | — | — |
| 1999-11-11 | $3.65 | $3.65 | 185,878,000 | — | — |
| 1999-11-10 | $3.60 | $3.60 | 230,134,000 | — | — |
| 1999-11-09 | $3.54 | $3.54 | 529,542,000 | — | — |
| 1999-11-08 | $3.90 | $3.90 | 646,788,000 | — | — |
| 1999-11-05 | $3.25 | $3.25 | 221,828,000 | — | — |
| 1999-11-04 | $3.15 | $3.15 | 335,184,000 | — | — |
| 1999-11-03 | $3.29 | $3.29 | 215,442,000 | — | — |
| 1999-11-02 | $3.32 | $3.32 | 264,864,000 | — | — |
| 1999-11-01 | $3.46 | $3.46 | 256,482,000 | — | — |
| 1999-10-29 | $3.53 | $3.53 | 193,776,000 | — | — |
| 1999-10-28 | $3.55 | $3.55 | 714,528,000 | — | — |
| 1999-10-27 | $3.80 | $3.80 | 256,704,000 | — | — |
| 1999-10-26 | $4.06 | $4.06 | 154,230,000 | — | — |
| 1999-10-25 | $4.14 | $4.14 | 143,618,000 | — | — |
| 1999-10-22 | $3.93 | $3.93 | 146,096,000 | — | — |
| 1999-10-21 | $4.04 | $4.04 | 179,220,000 | — | — |
| 1999-10-20 | $4.03 | $4.03 | 154,710,000 | — | — |
| 1999-10-19 | $3.83 | $3.83 | 155,600,000 | — | — |
| 1999-10-18 | $3.70 | $3.70 | 215,876,000 | — | — |
| 1999-10-15 | $3.75 | $3.75 | 243,738,000 | — | — |
| 1999-10-14 | $3.98 | $3.98 | 254,260,000 | — | — |
| 1999-10-13 | $4.00 | $4.00 | 231,236,000 | — | — |
| 1999-10-12 | $4.25 | $4.25 | 144,628,000 | — | — |
| 1999-10-11 | $4.42 | $4.42 | 133,848,000 | — | — |
| 1999-10-08 | $4.46 | $4.46 | 229,174,000 | — | — |
| 1999-10-07 | $4.37 | $4.37 | 492,188,000 | — | — |
| 1999-10-06 | $4.12 | $4.12 | 310,644,000 | — | — |
| 1999-10-05 | $3.92 | $3.92 | 328,402,000 | — | — |
| 1999-10-04 | $3.85 | $3.85 | 195,148,000 | — | — |
| 1999-10-01 | $3.86 | $3.86 | 208,606,000 | — | — |
| 1999-09-30 | $4.00 | $4.00 | 620,924,000 | — | — |
| 1999-09-29 | $4.04 | $4.04 | 1,587,488,000 | — | — |
| 1999-09-28 | $3.29 | $3.29 | 315,376,000 | — | — |
| 1999-09-27 | $3.13 | $3.13 | 287,662,000 | — | — |
| 1999-09-24 | $3.25 | $3.25 | 219,450,000 | — | — |
| 1999-09-23 | $3.11 | $3.11 | 287,472,000 | — | — |
| 1999-09-22 | $3.30 | $3.30 | 200,750,000 | — | — |
| 1999-09-21 | $3.11 | $3.11 | 164,650,000 | — | — |
| 1999-09-20 | $3.14 | $3.14 | 119,142,000 | — | — |
| 1999-09-17 | $3.19 | $3.19 | 144,790,000 | — | — |
| 1999-09-16 | $3.26 | $3.26 | 141,178,000 | — | — |
| 1999-09-15 | $3.28 | $3.28 | 156,346,000 | — | — |
| 1999-09-14 | $3.30 | $3.30 | 175,656,000 | — | — |
| 1999-09-13 | $3.17 | $3.17 | 154,952,000 | — | — |
| 1999-09-10 | $3.33 | $3.33 | 248,418,000 | — | — |
| 1999-09-09 | $3.18 | $3.18 | 183,664,000 | — | — |
| 1999-09-08 | $3.07 | $3.07 | 139,520,000 | — | — |
| 1999-09-07 | $3.15 | $3.15 | 180,174,000 | — | — |
| 1999-09-03 | $3.12 | $3.12 | 328,718,000 | — | — |
| 1999-09-02 | $3.00 | $3.00 | 336,774,000 | — | — |
| 1999-09-01 | $2.98 | $2.98 | 439,232,000 | — | — |
| 1999-08-31 | $3.11 | $3.11 | 655,848,000 | — | — |
| 1999-08-30 | $2.98 | $2.98 | 369,888,000 | — | — |
| 1999-08-27 | $3.21 | $3.21 | 258,456,000 | — | — |
| 1999-08-26 | $3.21 | $3.21 | 384,884,000 | — | — |
| 1999-08-25 | $3.32 | $3.32 | 418,828,000 | — | — |
| 1999-08-24 | $3.00 | $3.00 | 500,200,000 | — | — |
| 1999-08-23 | $2.96 | $2.96 | 384,120,000 | — | — |
| 1999-08-20 | $2.84 | $2.84 | 285,624,000 | — | — |
| 1999-08-19 | $2.65 | $2.65 | 365,700,000 | — | — |
| 1999-08-18 | $2.83 | $2.83 | 568,308,000 | — | — |
| 1999-08-17 | $2.73 | $2.73 | 473,376,000 | — | — |
| 1999-08-16 | $2.46 | $2.46 | 255,064,000 | — | — |
| 1999-08-13 | $2.44 | $2.44 | 215,696,000 | — | — |
| 1999-08-12 | $2.29 | $2.29 | 262,816,000 | — | — |
| 1999-08-11 | $2.27 | $2.27 | 513,100,000 | — | — |
| 1999-08-10 | $2.28 | $2.28 | 463,900,000 | — | — |
| 1999-08-09 | $2.14 | $2.14 | 260,828,000 | — | — |
| 1999-08-06 | $2.24 | $2.24 | 424,376,000 | — | — |
| 1999-08-05 | $2.43 | $2.43 | 750,340,000 | — | — |
| 1999-08-04 | $2.21 | $2.21 | 448,228,000 | — | — |
| 1999-08-03 | $2.37 | $2.37 | 582,780,000 | — | — |
| 1999-08-02 | $2.35 | $2.35 | 339,356,000 | — | — |
| 1999-07-30 | $2.50 | $2.50 | 241,140,000 | — | — |
| 1999-07-29 | $2.54 | $2.54 | 374,960,000 | — | — |
| 1999-07-28 | $2.64 | $2.64 | 515,672,000 | — | — |
| 1999-07-27 | $2.53 | $2.53 | 475,396,000 | — | — |
| 1999-07-26 | $2.65 | $2.65 | 612,552,000 | — | — |
| 1999-07-23 | $2.86 | $2.86 | 601,612,000 | — | — |
| 1999-07-22 | $2.67 | $2.67 | 1,150,944,000 | — | — |
| 1999-07-21 | $3.14 | $3.14 | 342,688,000 | — | — |
| 1999-07-20 | $3.00 | $3.00 | 344,436,000 | — | — |
| 1999-07-19 | $3.29 | $3.29 | 188,768,000 | — | — |
| 1999-07-16 | $3.44 | $3.44 | 205,948,000 | — | — |
| 1999-07-15 | $3.49 | $3.49 | 455,260,000 | — | — |
| 1999-07-14 | $3.38 | $3.38 | 388,072,000 | — | — |
| 1999-07-13 | $3.15 | $3.15 | 409,064,000 | — | — |
| 1999-07-12 | $2.93 | $2.93 | 213,064,000 | — | — |
| 1999-07-09 | $3.14 | $3.14 | 111,636,000 | — | — |
| 1999-07-08 | $3.13 | $3.13 | 212,488,000 | — | — |
| 1999-07-07 | $3.05 | $3.05 | 199,760,000 | — | — |
| 1999-07-06 | $3.17 | $3.17 | 297,724,000 | — | — |
| 1999-07-02 | $3.10 | $3.10 | 144,168,000 | — | — |
| 1999-07-01 | $3.06 | $3.06 | 287,656,000 | — | — |
| 1999-06-30 | $3.13 | $3.13 | 338,124,000 | — | — |
| 1999-06-29 | $2.90 | $2.90 | 312,960,000 | — | — |
| 1999-06-28 | $2.77 | $2.77 | 337,436,000 | — | — |
| 1999-06-25 | $2.75 | $2.75 | 195,036,000 | — | — |
| 1999-06-24 | $2.84 | $2.84 | 167,104,000 | — | — |
| 1999-06-23 | $2.94 | $2.94 | 328,596,000 | — | — |
| 1999-06-22 | $2.94 | $2.94 | 334,588,000 | — | — |
| 1999-06-21 | $3.09 | $3.09 | 324,544,000 | — | — |
| 1999-06-18 | $2.78 | $2.78 | 159,440,000 | — | — |
| 1999-06-17 | $2.82 | $2.82 | 380,828,000 | — | — |
| 1999-06-16 | $2.79 | $2.79 | 434,144,000 | — | — |
| 1999-06-15 | $2.41 | $2.41 | 366,188,000 | — | — |
| 1999-06-14 | $2.30 | $2.30 | 415,292,000 | — | — |
| 1999-06-11 | $2.65 | $2.65 | 277,732,000 | — | — |
| 1999-06-10 | $2.90 | $2.90 | 254,212,000 | — | — |
| 1999-06-09 | $2.85 | $2.85 | 178,084,000 | — | — |
| 1999-06-08 | $2.79 | $2.79 | 276,888,000 | — | — |
| 1999-06-07 | $2.93 | $2.93 | 338,028,000 | — | — |
| 1999-06-04 | $2.71 | $2.71 | 389,836,000 | — | — |
| 1999-06-03 | $2.63 | $2.63 | 346,232,000 | — | — |
| 1999-06-02 | $2.80 | $2.80 | 738,128,000 | — | — |
| 1999-06-01 | $2.65 | $2.65 | 401,528,000 | — | — |
| 1999-05-28 | $2.97 | $2.97 | 193,604,000 | — | — |
| 1999-05-27 | $2.86 | $2.86 | 271,468,000 | — | — |
| 1999-05-26 | $3.02 | $3.02 | 423,172,000 | — | — |
| 1999-05-25 | $2.79 | $2.79 | 310,204,000 | — | — |
| 1999-05-24 | $2.94 | $2.94 | 285,076,000 | — | — |
| 1999-05-21 | $3.21 | $3.21 | 160,112,000 | — | — |
| 1999-05-20 | $3.27 | $3.27 | 137,880,000 | — | — |
| 1999-05-19 | $3.49 | $3.49 | 252,384,000 | — | — |
| 1999-05-18 | $3.32 | $3.32 | 248,156,000 | — | — |
| 1999-05-17 | $3.44 | $3.44 | 417,164,000 | — | — |
| 1999-05-14 | $3.31 | $3.31 | 225,336,000 | — | — |
| 1999-05-13 | $3.40 | $3.40 | 229,980,000 | — | — |
| 1999-05-12 | $3.57 | $3.57 | 146,548,000 | — | — |
| 1999-05-11 | $3.71 | $3.71 | 278,828,000 | — | — |
| 1999-05-10 | $3.67 | $3.67 | 284,824,000 | — | — |
| 1999-05-07 | $3.41 | $3.41 | 333,080,000 | — | — |
| 1999-05-06 | $3.43 | $3.43 | 365,688,000 | — | — |
| 1999-05-05 | $3.66 | $3.66 | 554,196,000 | — | — |
| 1999-05-04 | $3.58 | $3.58 | 433,928,000 | — | — |
| 1999-05-03 | $3.77 | $3.77 | 523,728,000 | — | — |
| 1999-04-30 | $4.30 | $4.30 | 355,528,000 | — | — |
| 1999-04-29 | $4.21 | $4.21 | 844,168,000 | — | — |
| 1999-04-28 | $4.84 | $4.84 | 389,476,000 | — | — |
| 1999-04-27 | $5.15 | $5.15 | 357,908,000 | — | — |
| 1999-04-26 | $5.18 | $5.18 | 279,700,000 | — | — |
| 1999-04-23 | $5.25 | $5.25 | 634,336,000 | — | — |
| 1999-04-22 | $4.75 | $4.75 | 250,764,000 | — | — |
| 1999-04-21 | $4.48 | $4.48 | 221,640,000 | — | — |
| 1999-04-20 | $4.30 | $4.30 | 400,100,000 | — | — |
| 1999-04-19 | $3.97 | $3.97 | 567,396,000 | — | — |
| 1999-04-16 | $4.75 | $4.75 | 633,204,000 | — | — |
| 1999-04-15 | $4.18 | $4.18 | 329,968,000 | — | — |
| 1999-04-14 | $4.20 | $4.20 | 199,056,000 | — | — |
| 1999-04-13 | $4.46 | $4.46 | 160,776,000 | — | — |
| 1999-04-12 | $4.61 | $4.61 | 171,384,000 | — | — |
| 1999-04-09 | $4.57 | $4.57 | 136,780,000 | — | — |
| 1999-04-08 | $4.48 | $4.48 | 229,756,000 | — | — |
| 1999-04-07 | $4.40 | $4.40 | 263,332,000 | — | — |
| 1999-04-06 | $4.57 | $4.57 | 290,636,000 | — | — |
| 1999-04-05 | $4.66 | $4.66 | 318,336,000 | — | — |
| 1999-04-01 | $4.28 | $4.28 | 231,464,000 | — | — |
| 1999-03-31 | $4.30 | $4.30 | 441,884,000 | — | — |
| 1999-03-30 | $4.12 | $4.12 | 523,548,000 | — | — |
| 1999-03-29 | $3.74 | $3.74 | 377,760,000 | — | — |
| 1999-03-26 | $3.48 | $3.48 | 498,440,000 | — | — |
| 1999-03-25 | $3.50 | $3.50 | 321,996,000 | — | — |
| 1999-03-24 | $3.09 | $3.09 | 230,876,000 | — | — |
| 1999-03-23 | $2.98 | $2.98 | 224,336,000 | — | — |
| 1999-03-22 | $3.30 | $3.30 | 131,968,000 | — | — |
| 1999-03-19 | $3.38 | $3.38 | 214,504,000 | — | — |
| 1999-03-18 | $3.46 | $3.46 | 246,004,000 | — | — |
| 1999-03-17 | $3.28 | $3.28 | 157,348,000 | — | — |
| 1999-03-16 | $3.35 | $3.35 | 150,688,000 | — | — |
| 1999-03-15 | $3.47 | $3.47 | 140,416,000 | — | — |
| 1999-03-12 | $3.33 | $3.33 | 186,652,000 | — | — |
| 1999-03-11 | $3.37 | $3.37 | 325,044,000 | — | — |
| 1999-03-10 | $3.43 | $3.43 | 282,352,000 | — | — |
| 1999-03-09 | $3.25 | $3.25 | 325,840,000 | — | — |
| 1999-03-08 | $3.05 | $3.05 | 209,252,000 | — | — |
| 1999-03-05 | $3.04 | $3.04 | 243,524,000 | — | — |
| 1999-03-04 | $3.00 | $3.00 | 357,748,000 | — | — |
| 1999-03-03 | $3.09 | $3.09 | 310,576,000 | — | — |
| 1999-03-02 | $3.03 | $3.03 | 332,064,000 | — | — |
| 1999-03-01 | $3.33 | $3.33 | 387,380,000 | — | — |
| 1999-02-26 | $3.20 | $3.20 | 507,308,000 | — | — |
| 1999-02-25 | $3.13 | $3.13 | 733,796,000 | — | — |
| 1999-02-24 | $2.77 | $2.77 | 495,728,000 | — | — |
| 1999-02-23 | $2.88 | $2.88 | 422,784,000 | — | — |
| 1999-02-22 | $2.66 | $2.66 | 384,244,000 | — | — |
| 1999-02-19 | $2.55 | $2.55 | 538,364,000 | — | — |
| 1999-02-18 | $2.24 | $2.24 | 431,252,000 | — | — |
| 1999-02-17 | $2.34 | $2.34 | 193,372,000 | — | — |
| 1999-02-16 | $2.47 | $2.47 | 155,596,000 | — | — |
| 1999-02-12 | $2.61 | $2.61 | 155,308,000 | — | — |
| 1999-02-11 | $2.75 | $2.75 | 275,860,000 | — | — |
| 1999-02-10 | $2.44 | $2.44 | 264,100,000 | — | — |
| 1999-02-09 | $2.50 | $2.50 | 256,520,000 | — | — |
| 1999-02-08 | $2.73 | $2.73 | 251,964,000 | — | — |
| 1999-02-05 | $2.90 | $2.90 | 171,320,000 | — | — |
| 1999-02-04 | $2.95 | $2.95 | 232,992,000 | — | — |
| 1999-02-03 | $3.14 | $3.14 | 375,820,000 | — | — |
| 1999-02-02 | $2.76 | $2.76 | 260,972,000 | — | — |
| 1999-02-01 | $2.90 | $2.90 | 255,620,000 | — | — |
| 1999-01-29 | $2.92 | $2.92 | 327,920,000 | — | — |
| 1999-01-28 | $3.07 | $3.07 | 475,012,000 | — | — |
| 1999-01-27 | $3.14 | $3.14 | 700,452,000 | — | — |
| 1999-01-26 | $2.88 | $2.88 | 490,696,000 | — | — |
| 1999-01-25 | $2.81 | $2.81 | 546,476,000 | — | — |
| 1999-01-22 | $3.08 | $3.08 | 875,316,000 | — | — |
| 1999-01-21 | $2.65 | $2.65 | 940,964,000 | — | — |
| 1999-01-20 | $2.83 | $2.83 | 610,704,000 | — | — |
| 1999-01-19 | $3.50 | $3.50 | 228,108,000 | — | — |
| 1999-01-15 | $3.51 | $3.51 | 402,652,000 | — | — |
| 1999-01-14 | $3.45 | $3.45 | 418,248,000 | — | — |
| 1999-01-13 | $3.70 | $3.70 | 597,528,000 | — | — |
| 1999-01-12 | $4.08 | $4.08 | 488,864,000 | — | — |
| 1999-01-11 | $4.62 | $4.62 | 778,460,000 | — | — |
| 1999-01-08 | $4.01 | $4.01 | 1,333,244,000 | — | — |
| 1999-01-07 | $3.97 | $3.97 | 945,492,000 | — | — |
| 1999-01-06 | $3.45 | $3.45 | 723,532,000 | — | — |
| 1999-01-05 | $3.11 | $3.11 | 1,257,464,000 | — | — |
| 1999-01-04 | $2.96 | $2.96 | 785,844,000 | — | — |