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
- 1973-02-21 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 | $2.46 | $4.16 | 932,800 | — | — |
| 1999-12-30 | $2.36 | $3.99 | 956,800 | — | — |
| 1999-12-29 | $2.39 | $4.04 | 1,584,000 | — | — |
| 1999-12-28 | $2.41 | $4.08 | 1,339,200 | — | — |
| 1999-12-27 | $2.32 | $3.92 | 928,000 | — | — |
| 1999-12-23 | $2.36 | $3.98 | 1,803,200 | — | — |
| 1999-12-22 | $2.28 | $3.86 | 1,070,400 | — | — |
| 1999-12-21 | $2.27 | $3.84 | 1,585,600 | — | — |
| 1999-12-20 | $2.25 | $3.80 | 2,222,400 | — | — |
| 1999-12-17 | $2.27 | $3.84 | 1,995,200 | — | — |
| 1999-12-16 | $2.29 | $3.87 | 1,172,800 | — | — |
| 1999-12-15 | $2.33 | $3.93 | 1,065,600 | — | — |
| 1999-12-14 | $2.24 | $3.78 | 4,195,200 | — | — |
| 1999-12-13 | $2.27 | $3.84 | 2,782,400 | — | — |
| 1999-12-10 | $2.38 | $4.03 | 1,276,800 | — | — |
| 1999-12-09 | $2.34 | $3.95 | 956,800 | — | — |
| 1999-12-08 | $2.41 | $4.07 | 689,600 | — | — |
| 1999-12-07 | $2.46 | $4.16 | 1,297,600 | — | — |
| 1999-12-06 | $2.46 | $4.17 | 1,806,400 | — | — |
| 1999-12-03 | $2.45 | $4.14 | 1,396,800 | — | — |
| 1999-12-02 | $2.41 | $4.07 | 2,153,600 | — | — |
| 1999-12-01 | $2.36 | $3.99 | 3,742,400 | — | — |
| 1999-11-30 | $2.32 | $3.93 | 2,544,000 | — | — |
| 1999-11-29 | $2.34 | $3.95 | 2,817,600 | — | — |
| 1999-11-26 | $2.36 | $3.97 | 313,600 | — | — |
| 1999-11-24 | $2.39 | $4.02 | 1,049,600 | — | — |
| 1999-11-23 | $2.44 | $4.11 | 2,716,800 | — | — |
| 1999-11-22 | $2.38 | $4.01 | 1,043,200 | — | — |
| 1999-11-19 | $2.43 | $4.09 | 2,705,600 | — | — |
| 1999-11-18 | $2.46 | $4.14 | 1,414,400 | — | — |
| 1999-11-17 | $2.47 | $4.16 | 1,532,800 | — | — |
| 1999-11-16 | $2.46 | $4.15 | 2,777,600 | — | — |
| 1999-11-15 | $2.47 | $4.16 | 3,264,000 | — | — |
| 1999-11-12 | $2.45 | $4.12 | 2,228,800 | — | — |
| 1999-11-11 | $2.53 | $4.25 | 2,460,800 | — | — |
| 1999-11-10 | $2.48 | $4.18 | 2,360,000 | — | — |
| 1999-11-09 | $2.40 | $4.04 | 4,400,000 | — | — |
| 1999-11-08 | $2.49 | $4.19 | 1,156,800 | — | — |
| 1999-11-05 | $2.47 | $4.16 | 2,369,600 | — | — |
| 1999-11-04 | $2.46 | $4.15 | 1,641,600 | — | — |
| 1999-11-03 | $2.51 | $4.22 | 1,302,400 | — | — |
| 1999-11-02 | $2.48 | $4.18 | 2,686,400 | — | — |
| 1999-11-01 | $2.50 | $4.22 | 1,443,200 | — | — |
| 1999-10-29 | $2.52 | $4.24 | 1,366,400 | — | — |
| 1999-10-28 | $2.51 | $4.22 | 1,942,400 | — | — |
| 1999-10-27 | $2.52 | $4.23 | 4,536,000 | — | — |
| 1999-10-26 | $2.48 | $4.18 | 3,155,200 | — | — |
| 1999-10-25 | $2.52 | $4.24 | 4,721,600 | — | — |
| 1999-10-22 | $2.49 | $4.19 | 1,688,000 | — | — |
| 1999-10-21 | $2.41 | $4.06 | 3,260,800 | — | — |
| 1999-10-20 | $2.42 | $4.08 | 1,776,000 | — | — |
| 1999-10-19 | $2.48 | $4.17 | 1,758,400 | — | — |
| 1999-10-18 | $2.48 | $4.17 | 5,278,400 | — | — |
| 1999-10-15 | $2.41 | $4.05 | 3,982,400 | — | — |
| 1999-10-14 | $2.45 | $4.13 | 5,355,200 | — | — |
| 1999-10-13 | $2.53 | $4.26 | 2,180,800 | — | — |
| 1999-10-12 | $2.57 | $4.33 | 1,492,800 | — | — |
| 1999-10-11 | $2.63 | $4.42 | 1,105,600 | — | — |
| 1999-10-08 | $2.71 | $4.56 | 2,827,200 | — | — |
| 1999-10-07 | $2.62 | $4.41 | 3,075,200 | — | — |
| 1999-10-06 | $2.61 | $4.39 | 2,315,200 | — | — |
| 1999-10-05 | $2.62 | $4.41 | 2,358,400 | — | — |
| 1999-10-04 | $2.68 | $4.52 | 1,276,800 | — | — |
| 1999-10-01 | $2.71 | $4.56 | 1,576,000 | — | — |
| 1999-09-30 | $2.75 | $4.64 | 2,726,400 | — | — |
| 1999-09-29 | $2.73 | $4.60 | 2,737,600 | — | — |
| 1999-09-28 | $2.74 | $4.61 | 1,078,400 | — | — |
| 1999-09-27 | $2.76 | $4.65 | 3,257,600 | — | — |
| 1999-09-24 | $2.69 | $4.53 | 2,150,400 | — | — |
| 1999-09-23 | $2.78 | $4.68 | 1,590,400 | — | — |
| 1999-09-22 | $2.77 | $4.66 | 1,155,200 | — | — |
| 1999-09-21 | $2.74 | $4.62 | 2,099,200 | — | — |
| 1999-09-20 | $2.75 | $4.62 | 1,472,000 | — | — |
| 1999-09-17 | $2.83 | $4.77 | 750,400 | — | — |
| 1999-09-16 | $2.80 | $4.71 | 1,033,600 | — | — |
| 1999-09-15 | $2.86 | $4.81 | 1,454,400 | — | — |
| 1999-09-14 | $2.87 | $4.83 | 1,548,800 | — | — |
| 1999-09-13 | $2.91 | $4.89 | 451,200 | — | — |
| 1999-09-10 | $2.91 | $4.90 | 1,592,000 | — | — |
| 1999-09-09 | $2.90 | $4.88 | 1,299,200 | — | — |
| 1999-09-08 | $2.89 | $4.87 | 1,828,800 | — | — |
| 1999-09-07 | $2.85 | $4.79 | 1,484,800 | — | — |
| 1999-09-03 | $2.84 | $4.77 | 1,316,800 | — | — |
| 1999-09-02 | $2.80 | $4.71 | 1,339,200 | — | — |
| 1999-09-01 | $2.84 | $4.77 | 1,060,800 | — | — |
| 1999-08-31 | $2.81 | $4.73 | 2,057,600 | — | — |
| 1999-08-30 | $2.79 | $4.70 | 1,726,400 | — | — |
| 1999-08-27 | $2.84 | $4.76 | 2,364,800 | — | — |
| 1999-08-26 | $2.81 | $4.71 | 3,888,000 | — | — |
| 1999-08-25 | $2.80 | $4.71 | 4,193,600 | — | — |
| 1999-08-24 | $2.82 | $4.73 | 7,568,000 | — | — |
| 1999-08-23 | $3.05 | $5.13 | 2,252,800 | — | — |
| 1999-08-20 | $3.13 | $5.25 | 1,744,000 | — | — |
| 1999-08-19 | $3.11 | $5.22 | 1,684,800 | — | — |
| 1999-08-18 | $3.13 | $5.24 | 2,136,000 | — | — |
| 1999-08-17 | $3.18 | $5.34 | 1,952,000 | — | — |
| 1999-08-16 | $3.17 | $5.32 | 2,099,200 | — | — |
| 1999-08-13 | $3.11 | $5.22 | 1,896,000 | — | — |
| 1999-08-12 | $3.13 | $5.26 | 4,408,000 | — | — |
| 1999-08-11 | $3.23 | $5.42 | 6,596,800 | — | — |
| 1999-08-10 | $3.01 | $5.05 | 2,678,400 | — | — |
| 1999-08-09 | $2.93 | $4.92 | 1,689,600 | — | — |
| 1999-08-06 | $2.98 | $4.99 | 2,016,000 | — | — |
| 1999-08-05 | $2.97 | $4.98 | 1,408,000 | — | — |
| 1999-08-04 | $3.01 | $5.05 | 3,012,800 | — | — |
| 1999-08-03 | $3.00 | $5.03 | 3,472,000 | — | — |
| 1999-08-02 | $2.99 | $5.02 | 2,649,600 | — | — |
| 1999-07-30 | $3.03 | $5.08 | 2,704,000 | — | — |
| 1999-07-29 | $2.95 | $4.94 | 3,844,800 | — | — |
| 1999-07-28 | $2.96 | $4.96 | 2,582,400 | — | — |
| 1999-07-27 | $3.00 | $5.03 | 7,756,800 | — | — |
| 1999-07-26 | $2.88 | $4.82 | 4,451,200 | — | — |
| 1999-07-23 | $2.88 | $4.82 | 1,673,600 | — | — |
| 1999-07-22 | $2.82 | $4.73 | 1,265,600 | — | — |
| 1999-07-21 | $2.83 | $4.75 | 3,881,600 | — | — |
| 1999-07-20 | $2.78 | $4.66 | 2,008,000 | — | — |
| 1999-07-19 | $2.80 | $4.69 | 3,078,400 | — | — |
| 1999-07-16 | $2.80 | $4.71 | 3,862,400 | — | — |
| 1999-07-15 | $2.79 | $4.69 | 2,102,400 | — | — |
| 1999-07-14 | $2.87 | $4.82 | 1,457,600 | — | — |
| 1999-07-13 | $2.90 | $4.87 | 1,387,200 | — | — |
| 1999-07-12 | $2.91 | $4.88 | 1,996,800 | — | — |
| 1999-07-09 | $2.95 | $4.94 | 1,153,600 | — | — |
| 1999-07-08 | $2.96 | $4.97 | 2,697,600 | — | — |
| 1999-07-07 | $2.89 | $4.85 | 2,699,200 | — | — |
| 1999-07-06 | $2.88 | $4.83 | 2,859,200 | — | — |
| 1999-07-02 | $2.89 | $4.84 | 2,398,400 | — | — |
| 1999-07-01 | $2.91 | $4.89 | 8,459,200 | — | — |
| 1999-06-30 | $2.64 | $4.43 | 8,326,400 | — | — |
| 1999-06-29 | $2.88 | $4.82 | 3,828,800 | — | — |
| 1999-06-28 | $2.86 | $4.79 | 1,612,800 | — | — |
| 1999-06-25 | $2.87 | $4.81 | 2,774,400 | — | — |
| 1999-06-24 | $2.84 | $4.76 | 2,718,400 | — | — |
| 1999-06-23 | $2.87 | $4.81 | 6,436,800 | — | — |
| 1999-06-22 | $2.91 | $4.88 | 3,222,400 | — | — |
| 1999-06-21 | $3.00 | $5.03 | 9,827,200 | — | — |
| 1999-06-18 | $2.79 | $4.67 | 6,494,400 | — | — |
| 1999-06-17 | $2.76 | $4.63 | 5,198,400 | — | — |
| 1999-06-16 | $2.84 | $4.76 | 4,945,600 | — | — |
| 1999-06-15 | $2.98 | $5.01 | 2,440,000 | — | — |
| 1999-06-14 | $3.01 | $5.05 | 2,304,000 | — | — |
| 1999-06-11 | $2.99 | $5.01 | 2,715,200 | — | — |
| 1999-06-10 | $3.03 | $5.08 | 5,457,600 | — | — |
| 1999-06-09 | $2.99 | $5.02 | 3,508,800 | — | — |
| 1999-06-08 | $3.11 | $5.22 | 2,011,200 | — | — |
| 1999-06-07 | $3.13 | $5.25 | 2,539,200 | — | — |
| 1999-06-04 | $3.08 | $5.16 | 7,872,000 | — | — |
| 1999-06-03 | $2.95 | $4.95 | 2,022,400 | — | — |
| 1999-06-02 | $3.00 | $5.03 | 3,628,800 | — | — |
| 1999-06-01 | $3.00 | $5.03 | 4,812,800 | — | — |
| 1999-05-28 | $3.05 | $5.13 | 4,891,200 | — | — |
| 1999-05-27 | $3.05 | $5.13 | 2,374,400 | — | — |
| 1999-05-26 | $3.22 | $5.38 | 2,521,600 | — | — |
| 1999-05-25 | $3.20 | $5.35 | 1,640,000 | — | — |
| 1999-05-24 | $3.20 | $5.35 | 2,515,200 | — | — |
| 1999-05-21 | $3.24 | $5.42 | 1,164,800 | — | — |
| 1999-05-20 | $3.30 | $5.52 | 1,827,200 | — | — |
| 1999-05-19 | $3.30 | $5.52 | 1,043,200 | — | — |
| 1999-05-18 | $3.29 | $5.50 | 1,009,600 | — | — |
| 1999-05-17 | $3.34 | $5.58 | 2,545,600 | — | — |
| 1999-05-14 | $3.37 | $5.64 | 4,056,000 | — | — |
| 1999-05-13 | $3.46 | $5.79 | 1,436,800 | — | — |
| 1999-05-12 | $3.50 | $5.86 | 2,411,200 | — | — |
| 1999-05-11 | $3.60 | $6.03 | 4,742,400 | — | — |
| 1999-05-10 | $3.60 | $6.02 | 1,936,000 | — | — |
| 1999-05-07 | $3.65 | $6.10 | 2,595,200 | — | — |
| 1999-05-06 | $3.66 | $6.12 | 1,974,400 | — | — |
| 1999-05-05 | $3.63 | $6.06 | 2,870,400 | — | — |
| 1999-05-04 | $3.59 | $6.00 | 7,579,200 | — | — |
| 1999-05-03 | $3.52 | $5.88 | 2,704,000 | — | — |
| 1999-04-30 | $3.43 | $5.74 | 2,078,400 | — | — |
| 1999-04-29 | $3.47 | $5.81 | 4,614,400 | — | — |
| 1999-04-28 | $3.58 | $5.99 | 3,851,200 | — | — |
| 1999-04-27 | $3.45 | $5.76 | 2,057,600 | — | — |
| 1999-04-26 | $3.33 | $5.57 | 1,105,600 | — | — |
| 1999-04-23 | $3.37 | $5.63 | 950,400 | — | — |
| 1999-04-22 | $3.26 | $5.45 | 1,665,600 | — | — |
| 1999-04-21 | $3.27 | $5.47 | 1,576,000 | — | — |
| 1999-04-20 | $3.25 | $5.44 | 2,612,800 | — | — |
| 1999-04-19 | $3.42 | $5.72 | 14,136,000 | — | — |
| 1999-04-16 | $3.36 | $5.61 | 5,988,800 | — | — |
| 1999-04-15 | $3.22 | $5.39 | 3,526,400 | — | — |
| 1999-04-14 | $3.18 | $5.31 | 5,769,600 | — | — |
| 1999-04-13 | $2.94 | $4.92 | 3,508,800 | — | — |
| 1999-04-12 | $2.93 | $4.90 | 3,680,000 | — | — |
| 1999-04-09 | $2.78 | $4.65 | 1,089,600 | — | — |
| 1999-04-08 | $2.77 | $4.63 | 2,180,800 | — | — |
| 1999-04-07 | $2.84 | $4.74 | 2,137,600 | — | — |
| 1999-04-06 | $2.86 | $4.79 | 1,579,200 | — | — |
| 1999-04-05 | $2.89 | $4.83 | 1,846,400 | — | — |
| 1999-04-01 | $2.93 | $4.91 | 2,446,400 | — | — |
| 1999-03-31 | $2.93 | $4.91 | 2,212,800 | — | — |
| 1999-03-30 | $2.90 | $4.86 | 1,171,200 | — | — |
| 1999-03-29 | $2.93 | $4.89 | 1,848,000 | — | — |
| 1999-03-26 | $2.86 | $4.79 | 955,200 | — | — |
| 1999-03-25 | $2.85 | $4.77 | 1,964,800 | — | — |
| 1999-03-24 | $2.85 | $4.77 | 1,385,600 | — | — |
| 1999-03-23 | $2.83 | $4.74 | 2,195,200 | — | — |
| 1999-03-22 | $2.86 | $4.78 | 1,233,600 | — | — |
| 1999-03-19 | $2.91 | $4.86 | 2,569,600 | — | — |
| 1999-03-18 | $2.88 | $4.82 | 3,075,200 | — | — |
| 1999-03-17 | $2.86 | $4.79 | 4,420,800 | — | — |
| 1999-03-16 | $2.85 | $4.77 | 5,464,000 | — | — |
| 1999-03-15 | $2.77 | $4.63 | 3,291,200 | — | — |
| 1999-03-12 | $2.70 | $4.52 | 5,984,000 | — | — |
| 1999-03-11 | $2.64 | $4.42 | 2,113,600 | — | — |
| 1999-03-10 | $2.59 | $4.33 | 1,812,800 | — | — |
| 1999-03-09 | $2.51 | $4.20 | 1,966,400 | — | — |
| 1999-03-08 | $2.58 | $4.32 | 3,302,400 | — | — |
| 1999-03-05 | $2.59 | $4.33 | 2,265,600 | — | — |
| 1999-03-04 | $2.52 | $4.22 | 2,136,000 | — | — |
| 1999-03-03 | $2.46 | $4.11 | 1,312,000 | — | — |
| 1999-03-02 | $2.51 | $4.20 | 3,868,800 | — | — |
| 1999-03-01 | $2.57 | $4.31 | 2,315,200 | — | — |
| 1999-02-26 | $2.62 | $4.38 | 2,792,000 | — | — |
| 1999-02-25 | $2.50 | $4.18 | 3,076,800 | — | — |
| 1999-02-24 | $2.51 | $4.18 | 2,555,200 | — | — |
| 1999-02-23 | $2.56 | $4.27 | 2,014,400 | — | — |
| 1999-02-22 | $2.60 | $4.33 | 1,844,800 | — | — |
| 1999-02-19 | $2.58 | $4.30 | 1,038,400 | — | — |
| 1999-02-18 | $2.59 | $4.32 | 1,416,000 | — | — |
| 1999-02-17 | $2.56 | $4.26 | 1,768,000 | — | — |
| 1999-02-16 | $2.64 | $4.41 | 1,081,600 | — | — |
| 1999-02-12 | $2.63 | $4.39 | 1,536,000 | — | — |
| 1999-02-11 | $2.63 | $4.38 | 3,532,800 | — | — |
| 1999-02-10 | $2.69 | $4.48 | 2,104,000 | — | — |
| 1999-02-09 | $2.75 | $4.58 | 1,830,400 | — | — |
| 1999-02-08 | $2.75 | $4.58 | 1,504,000 | — | — |
| 1999-02-05 | $2.78 | $4.64 | 4,472,000 | — | — |
| 1999-02-04 | $2.82 | $4.70 | 1,961,600 | — | — |
| 1999-02-03 | $2.84 | $4.73 | 2,817,600 | — | — |
| 1999-02-02 | $2.85 | $4.75 | 4,260,800 | — | — |
| 1999-02-01 | $2.81 | $4.69 | 2,577,600 | — | — |
| 1999-01-29 | $2.81 | $4.69 | 8,166,400 | — | — |
| 1999-01-28 | $2.78 | $4.63 | 3,652,800 | — | — |
| 1999-01-27 | $2.77 | $4.62 | 1,640,000 | — | — |
| 1999-01-26 | $2.82 | $4.70 | 9,041,600 | — | — |
| 1999-01-25 | $2.77 | $4.62 | 1,374,400 | — | — |
| 1999-01-22 | $2.75 | $4.58 | 4,286,400 | — | — |
| 1999-01-21 | $2.73 | $4.55 | 2,083,200 | — | — |
| 1999-01-20 | $2.76 | $4.60 | 1,353,600 | — | — |
| 1999-01-19 | $2.81 | $4.68 | 2,644,800 | — | — |
| 1999-01-15 | $2.75 | $4.58 | 2,576,000 | — | — |
| 1999-01-14 | $2.71 | $4.52 | 2,219,200 | — | — |
| 1999-01-13 | $2.73 | $4.54 | 2,988,800 | — | — |
| 1999-01-12 | $2.77 | $4.61 | 3,891,200 | — | — |
| 1999-01-11 | $2.82 | $4.69 | 2,596,800 | — | — |
| 1999-01-08 | $2.75 | $4.58 | 16,214,400 | — | — |
| 1999-01-07 | $2.74 | $4.56 | 1,523,200 | — | — |
| 1999-01-06 | $2.78 | $4.63 | 3,553,600 | — | — |
| 1999-01-05 | $2.80 | $4.67 | 2,840,000 | — | — |
| 1999-01-04 | $2.80 | $4.67 | 4,115,200 | — | — |