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
- 1983-12-30 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 | $2.16 | $3.48 | 2,062,000 | — | — |
| 1999-12-30 | $2.14 | $3.46 | 2,239,000 | — | — |
| 1999-12-29 | $2.14 | $3.46 | 5,242,000 | — | — |
| 1999-12-28 | $2.13 | $3.44 | 8,366,000 | — | — |
| 1999-12-27 | $2.13 | $3.44 | 4,506,000 | — | — |
| 1999-12-23 | $2.14 | $3.46 | 2,268,000 | — | — |
| 1999-12-22 | $2.13 | $3.43 | 2,484,000 | — | — |
| 1999-12-21 | $2.17 | $3.50 | 6,788,000 | — | — |
| 1999-12-20 | $2.20 | $3.53 | 6,210,000 | — | — |
| 1999-12-17 | $2.17 | $3.48 | 5,116,000 | — | — |
| 1999-12-16 | $2.19 | $3.52 | 3,348,000 | — | — |
| 1999-12-15 | $2.16 | $3.47 | 2,683,000 | — | — |
| 1999-12-14 | $2.13 | $3.42 | 2,517,000 | — | — |
| 1999-12-13 | $2.18 | $3.50 | 2,321,000 | — | — |
| 1999-12-10 | $2.13 | $3.41 | 2,035,000 | — | — |
| 1999-12-09 | $2.16 | $3.46 | 1,761,000 | — | — |
| 1999-12-08 | $2.16 | $3.46 | 2,991,000 | — | — |
| 1999-12-07 | $2.17 | $3.48 | 2,446,000 | — | — |
| 1999-12-06 | $2.18 | $3.50 | 2,466,000 | — | — |
| 1999-12-03 | $2.19 | $3.51 | 4,571,000 | — | — |
| 1999-12-02 | $2.21 | $3.55 | 3,643,000 | — | — |
| 1999-12-01 | $2.21 | $3.54 | 5,042,000 | — | — |
| 1999-11-30 | $2.17 | $3.48 | 7,152,000 | — | — |
| 1999-11-29 | $2.19 | $3.52 | 3,625,000 | — | — |
| 1999-11-26 | $2.19 | $3.52 | 2,834,000 | — | — |
| 1999-11-24 | $2.15 | $3.45 | 6,148,000 | — | — |
| 1999-11-23 | $2.21 | $3.55 | 3,981,000 | — | — |
| 1999-11-22 | $2.26 | $3.63 | 4,912,000 | — | — |
| 1999-11-19 | $2.29 | $3.67 | 3,652,000 | — | — |
| 1999-11-18 | $2.31 | $3.71 | 1,287,000 | — | — |
| 1999-11-17 | $2.34 | $3.75 | 3,789,000 | — | — |
| 1999-11-16 | $2.33 | $3.74 | 3,124,000 | — | — |
| 1999-11-15 | $2.36 | $3.79 | 2,440,000 | — | — |
| 1999-11-12 | $2.35 | $3.77 | 1,517,000 | — | — |
| 1999-11-11 | $2.30 | $3.69 | 4,981,000 | — | — |
| 1999-11-10 | $2.31 | $3.71 | 2,468,000 | — | — |
| 1999-11-09 | $2.32 | $3.72 | 5,137,000 | — | — |
| 1999-11-08 | $2.30 | $3.69 | 3,853,000 | — | — |
| 1999-11-05 | $2.29 | $3.67 | 3,302,000 | — | — |
| 1999-11-04 | $2.29 | $3.67 | 1,966,000 | — | — |
| 1999-11-03 | $2.29 | $3.68 | 1,630,000 | — | — |
| 1999-11-02 | $2.34 | $3.75 | 5,081,000 | — | — |
| 1999-11-01 | $2.30 | $3.69 | 2,652,000 | — | — |
| 1999-10-29 | $2.36 | $3.78 | 4,415,000 | — | — |
| 1999-10-28 | $2.31 | $3.71 | 4,976,000 | — | — |
| 1999-10-27 | $2.33 | $3.74 | 2,523,000 | — | — |
| 1999-10-26 | $2.32 | $3.72 | 3,008,000 | — | — |
| 1999-10-25 | $2.39 | $3.84 | 3,943,000 | — | — |
| 1999-10-22 | $2.38 | $3.82 | 7,648,000 | — | — |
| 1999-10-21 | $2.33 | $3.74 | 8,645,000 | — | — |
| 1999-10-20 | $2.22 | $3.56 | 3,818,000 | — | — |
| 1999-10-19 | $2.18 | $3.49 | 5,731,000 | — | — |
| 1999-10-18 | $2.13 | $3.42 | 4,636,000 | — | — |
| 1999-10-15 | $2.13 | $3.41 | 2,116,000 | — | — |
| 1999-10-14 | $2.18 | $3.49 | 4,600,000 | — | — |
| 1999-10-13 | $2.17 | $3.48 | 1,484,000 | — | — |
| 1999-10-12 | $2.20 | $3.54 | 3,416,000 | — | — |
| 1999-10-11 | $2.17 | $3.48 | 1,164,000 | — | — |
| 1999-10-08 | $2.18 | $3.49 | 3,998,000 | — | — |
| 1999-10-07 | $2.17 | $3.48 | 4,789,000 | — | — |
| 1999-10-06 | $2.24 | $3.60 | 2,875,000 | — | — |
| 1999-10-05 | $2.23 | $3.57 | 3,373,000 | — | — |
| 1999-10-04 | $2.24 | $3.59 | 2,962,000 | — | — |
| 1999-10-01 | $2.19 | $3.52 | 2,481,000 | — | — |
| 1999-09-30 | $2.28 | $3.66 | 3,981,000 | — | — |
| 1999-09-29 | $2.24 | $3.59 | 1,656,000 | — | — |
| 1999-09-28 | $2.21 | $3.55 | 2,694,000 | — | — |
| 1999-09-27 | $2.28 | $3.65 | 1,654,000 | — | — |
| 1999-09-24 | $2.25 | $3.61 | 1,182,000 | — | — |
| 1999-09-23 | $2.30 | $3.69 | 2,794,000 | — | — |
| 1999-09-22 | $2.37 | $3.78 | 2,396,000 | — | — |
| 1999-09-21 | $2.39 | $3.81 | 3,591,000 | — | — |
| 1999-09-20 | $2.42 | $3.86 | 2,010,000 | — | — |
| 1999-09-17 | $2.41 | $3.84 | 1,771,000 | — | — |
| 1999-09-16 | $2.39 | $3.81 | 2,713,000 | — | — |
| 1999-09-15 | $2.44 | $3.90 | 3,265,000 | — | — |
| 1999-09-14 | $2.45 | $3.91 | 5,592,000 | — | — |
| 1999-09-13 | $2.48 | $3.96 | 2,123,000 | — | — |
| 1999-09-10 | $2.46 | $3.92 | 2,199,000 | — | — |
| 1999-09-09 | $2.42 | $3.86 | 1,933,000 | — | — |
| 1999-09-08 | $2.41 | $3.84 | 2,791,000 | — | — |
| 1999-09-07 | $2.42 | $3.86 | 2,227,000 | — | — |
| 1999-09-03 | $2.42 | $3.86 | 1,989,000 | — | — |
| 1999-09-02 | $2.31 | $3.69 | 2,322,000 | — | — |
| 1999-09-01 | $2.38 | $3.80 | 1,987,000 | — | — |
| 1999-08-31 | $2.34 | $3.74 | 2,773,000 | — | — |
| 1999-08-30 | $2.36 | $3.77 | 1,379,000 | — | — |
| 1999-08-27 | $2.42 | $3.86 | 1,732,000 | — | — |
| 1999-08-26 | $2.39 | $3.81 | 2,925,000 | — | — |
| 1999-08-25 | $2.43 | $3.88 | 2,375,000 | — | — |
| 1999-08-24 | $2.49 | $3.97 | 4,127,000 | — | — |
| 1999-08-23 | $2.53 | $4.03 | 4,728,000 | — | — |
| 1999-08-20 | $2.53 | $4.03 | 1,323,000 | — | — |
| 1999-08-19 | $2.52 | $4.02 | 2,110,000 | — | — |
| 1999-08-18 | $2.58 | $4.12 | 2,651,000 | — | — |
| 1999-08-17 | $2.58 | $4.11 | 3,943,000 | — | — |
| 1999-08-16 | $2.53 | $4.03 | 2,632,000 | — | — |
| 1999-08-13 | $2.54 | $4.05 | 2,470,000 | — | — |
| 1999-08-12 | $2.51 | $4.00 | 3,520,000 | — | — |
| 1999-08-11 | $2.48 | $3.96 | 3,421,000 | — | — |
| 1999-08-10 | $2.50 | $3.99 | 4,526,000 | — | — |
| 1999-08-09 | $2.53 | $4.03 | 1,546,000 | — | — |
| 1999-08-06 | $2.51 | $4.01 | 6,447,000 | — | — |
| 1999-08-05 | $2.47 | $3.94 | 1,801,000 | — | — |
| 1999-08-04 | $2.44 | $3.90 | 1,879,000 | — | — |
| 1999-08-03 | $2.41 | $3.85 | 2,244,000 | — | — |
| 1999-08-02 | $2.43 | $3.87 | 2,059,000 | — | — |
| 1999-07-30 | $2.39 | $3.81 | 2,792,000 | — | — |
| 1999-07-29 | $2.33 | $3.71 | 4,333,000 | — | — |
| 1999-07-28 | $2.39 | $3.82 | 3,690,000 | — | — |
| 1999-07-27 | $2.37 | $3.78 | 4,630,000 | — | — |
| 1999-07-26 | $2.39 | $3.82 | 5,892,000 | — | — |
| 1999-07-23 | $2.38 | $3.80 | 3,690,000 | — | — |
| 1999-07-22 | $2.51 | $4.00 | 8,820,000 | — | — |
| 1999-07-21 | $2.56 | $4.08 | 2,517,000 | — | — |
| 1999-07-20 | $2.64 | $4.21 | 3,965,000 | — | — |
| 1999-07-19 | $2.69 | $4.29 | 6,073,000 | — | — |
| 1999-07-16 | $2.64 | $4.21 | 5,201,000 | — | — |
| 1999-07-15 | $2.65 | $4.23 | 13,609,000 | — | — |
| 1999-07-14 | $2.57 | $4.10 | 2,097,000 | — | — |
| 1999-07-13 | $2.49 | $3.98 | 2,497,000 | — | — |
| 1999-07-12 | $2.50 | $3.99 | 2,866,000 | — | — |
| 1999-07-09 | $2.52 | $4.02 | 989,000 | — | — |
| 1999-07-08 | $2.50 | $3.99 | 2,028,000 | — | — |
| 1999-07-07 | $2.49 | $3.98 | 1,949,000 | — | — |
| 1999-07-06 | $2.48 | $3.95 | 4,478,000 | — | — |
| 1999-07-02 | $2.43 | $3.87 | 2,577,000 | — | — |
| 1999-07-01 | $2.41 | $3.85 | 1,228,000 | — | — |
| 1999-06-30 | $2.38 | $3.80 | 2,167,000 | — | — |
| 1999-06-29 | $2.38 | $3.79 | 1,294,000 | — | — |
| 1999-06-28 | $2.38 | $3.79 | 1,091,000 | — | — |
| 1999-06-25 | $2.39 | $3.82 | 2,614,000 | — | — |
| 1999-06-24 | $2.35 | $3.75 | 1,471,000 | — | — |
| 1999-06-23 | $2.36 | $3.76 | 1,288,000 | — | — |
| 1999-06-22 | $2.38 | $3.77 | 935,000 | — | — |
| 1999-06-21 | $2.43 | $3.85 | 1,086,000 | — | — |
| 1999-06-18 | $2.45 | $3.89 | 2,931,000 | — | — |
| 1999-06-17 | $2.35 | $3.73 | 2,849,000 | — | — |
| 1999-06-16 | $2.33 | $3.69 | 3,923,000 | — | — |
| 1999-06-15 | $2.43 | $3.86 | 2,536,000 | — | — |
| 1999-06-14 | $2.44 | $3.87 | 1,002,000 | — | — |
| 1999-06-11 | $2.39 | $3.80 | 2,555,000 | — | — |
| 1999-06-10 | $2.39 | $3.79 | 1,521,000 | — | — |
| 1999-06-09 | $2.34 | $3.72 | 2,678,000 | — | — |
| 1999-06-08 | $2.39 | $3.80 | 1,670,000 | — | — |
| 1999-06-07 | $2.39 | $3.79 | 1,332,000 | — | — |
| 1999-06-04 | $2.38 | $3.77 | 912,000 | — | — |
| 1999-06-03 | $2.30 | $3.65 | 1,253,000 | — | — |
| 1999-06-02 | $2.33 | $3.69 | 1,277,000 | — | — |
| 1999-06-01 | $2.33 | $3.69 | 1,265,000 | — | — |
| 1999-05-28 | $2.29 | $3.63 | 966,000 | — | — |
| 1999-05-27 | $2.28 | $3.61 | 1,282,000 | — | — |
| 1999-05-26 | $2.33 | $3.69 | 2,662,000 | — | — |
| 1999-05-25 | $2.28 | $3.62 | 1,934,000 | — | — |
| 1999-05-24 | $2.36 | $3.74 | 1,116,000 | — | — |
| 1999-05-21 | $2.34 | $3.72 | 2,033,000 | — | — |
| 1999-05-20 | $2.39 | $3.80 | 2,315,000 | — | — |
| 1999-05-19 | $2.43 | $3.85 | 2,209,000 | — | — |
| 1999-05-18 | $2.39 | $3.79 | 2,297,000 | — | — |
| 1999-05-17 | $2.39 | $3.79 | 1,163,000 | — | — |
| 1999-05-14 | $2.43 | $3.86 | 2,947,000 | — | — |
| 1999-05-13 | $2.46 | $3.91 | 4,424,000 | — | — |
| 1999-05-12 | $2.36 | $3.75 | 5,546,000 | — | — |
| 1999-05-11 | $2.37 | $3.76 | 4,255,000 | — | — |
| 1999-05-10 | $2.41 | $3.83 | 3,815,000 | — | — |
| 1999-05-07 | $2.47 | $3.92 | 7,860,000 | — | — |
| 1999-05-06 | $2.55 | $4.05 | 8,561,000 | — | — |
| 1999-05-05 | $2.47 | $3.92 | 7,252,000 | — | — |
| 1999-05-04 | $2.48 | $3.94 | 4,957,000 | — | — |
| 1999-05-03 | $2.38 | $3.78 | 2,742,000 | — | — |
| 1999-04-30 | $2.26 | $3.59 | 2,951,000 | — | — |
| 1999-04-29 | $2.36 | $3.75 | 7,058,000 | — | — |
| 1999-04-28 | $2.34 | $3.71 | 5,126,000 | — | — |
| 1999-04-27 | $2.19 | $3.47 | 6,825,000 | — | — |
| 1999-04-26 | $2.21 | $3.50 | 3,335,000 | — | — |
| 1999-04-23 | $2.22 | $3.52 | 3,379,000 | — | — |
| 1999-04-22 | $2.23 | $3.54 | 4,497,000 | — | — |
| 1999-04-21 | $2.28 | $3.62 | 6,092,000 | — | — |
| 1999-04-20 | $2.24 | $3.55 | 6,265,000 | — | — |
| 1999-04-19 | $2.25 | $3.57 | 5,277,000 | — | — |
| 1999-04-16 | $2.30 | $3.65 | 19,741,000 | — | — |
| 1999-04-15 | $2.19 | $3.48 | 13,264,000 | — | — |
| 1999-04-14 | $2.04 | $3.24 | 14,257,000 | — | — |
| 1999-04-13 | $1.98 | $3.13 | 2,561,000 | — | — |
| 1999-04-12 | $1.95 | $3.09 | 1,691,000 | — | — |
| 1999-04-09 | $1.96 | $3.11 | 1,768,000 | — | — |
| 1999-04-08 | $1.98 | $3.13 | 1,618,000 | — | — |
| 1999-04-07 | $1.98 | $3.13 | 1,902,000 | — | — |
| 1999-04-06 | $2.01 | $3.18 | 10,783,000 | — | — |
| 1999-04-05 | $1.96 | $3.11 | 1,976,000 | — | — |
| 1999-04-01 | $1.95 | $3.09 | 4,814,000 | — | — |
| 1999-03-31 | $1.96 | $3.10 | 4,754,000 | — | — |
| 1999-03-30 | $1.97 | $3.12 | 3,502,000 | — | — |
| 1999-03-29 | $2.01 | $3.19 | 7,595,000 | — | — |
| 1999-03-26 | $1.96 | $3.10 | 3,195,000 | — | — |
| 1999-03-25 | $1.95 | $3.09 | 6,267,000 | — | — |
| 1999-03-24 | $1.97 | $3.12 | 5,568,000 | — | — |
| 1999-03-23 | $1.96 | $3.08 | 7,568,000 | — | — |
| 1999-03-22 | $2.06 | $3.24 | 4,448,000 | — | — |
| 1999-03-19 | $2.08 | $3.27 | 2,429,000 | — | — |
| 1999-03-18 | $2.06 | $3.25 | 5,010,000 | — | — |
| 1999-03-17 | $2.04 | $3.22 | 4,411,000 | — | — |
| 1999-03-16 | $2.01 | $3.17 | 3,071,000 | — | — |
| 1999-03-15 | $1.94 | $3.06 | 2,110,000 | — | — |
| 1999-03-12 | $1.95 | $3.07 | 5,213,000 | — | — |
| 1999-03-11 | $1.96 | $3.09 | 4,481,000 | — | — |
| 1999-03-10 | $1.91 | $3.00 | 7,595,000 | — | — |
| 1999-03-09 | $1.89 | $2.98 | 5,211,000 | — | — |
| 1999-03-08 | $1.93 | $3.04 | 2,649,000 | — | — |
| 1999-03-05 | $1.94 | $3.06 | 6,123,000 | — | — |
| 1999-03-04 | $1.83 | $2.87 | 5,312,000 | — | — |
| 1999-03-03 | $1.70 | $2.68 | 3,587,000 | — | — |
| 1999-03-02 | $1.73 | $2.72 | 4,710,000 | — | — |
| 1999-03-01 | $1.78 | $2.81 | 3,518,000 | — | — |
| 1999-02-26 | $1.87 | $2.94 | 4,008,000 | — | — |
| 1999-02-25 | $1.86 | $2.92 | 2,616,000 | — | — |
| 1999-02-24 | $1.84 | $2.90 | 3,215,000 | — | — |
| 1999-02-23 | $1.89 | $2.98 | 3,367,000 | — | — |
| 1999-02-22 | $1.91 | $3.00 | 2,180,000 | — | — |
| 1999-02-19 | $1.91 | $3.00 | 2,292,000 | — | — |
| 1999-02-18 | $1.89 | $2.97 | 3,573,000 | — | — |
| 1999-02-17 | $1.91 | $3.00 | 1,840,000 | — | — |
| 1999-02-16 | $1.96 | $3.08 | 1,835,000 | — | — |
| 1999-02-12 | $1.91 | $3.01 | 7,339,000 | — | — |
| 1999-02-11 | $1.96 | $3.09 | 4,341,000 | — | — |
| 1999-02-10 | $1.91 | $3.00 | 3,360,000 | — | — |
| 1999-02-09 | $1.90 | $2.99 | 2,588,000 | — | — |
| 1999-02-08 | $1.94 | $3.06 | 3,866,000 | — | — |
| 1999-02-05 | $1.98 | $3.11 | 3,644,000 | — | — |
| 1999-02-04 | $1.98 | $3.11 | 4,600,000 | — | — |
| 1999-02-03 | $1.99 | $3.13 | 4,047,000 | — | — |
| 1999-02-02 | $1.98 | $3.11 | 4,255,000 | — | — |
| 1999-02-01 | $2.02 | $3.18 | 4,104,000 | — | — |
| 1999-01-29 | $2.03 | $3.20 | 3,854,000 | — | — |
| 1999-01-28 | $1.93 | $3.03 | 5,010,000 | — | — |
| 1999-01-27 | $1.98 | $3.12 | 8,117,000 | — | — |
| 1999-01-26 | $2.01 | $3.16 | 9,359,000 | — | — |
| 1999-01-25 | $2.08 | $3.28 | 4,300,000 | — | — |
| 1999-01-22 | $2.04 | $3.21 | 3,752,000 | — | — |
| 1999-01-21 | $2.04 | $3.21 | 3,077,000 | — | — |
| 1999-01-20 | $2.06 | $3.25 | 1,905,000 | — | — |
| 1999-01-19 | $2.07 | $3.26 | 7,727,000 | — | — |
| 1999-01-15 | $2.09 | $3.29 | 2,180,000 | — | — |
| 1999-01-14 | $2.01 | $3.17 | 7,439,000 | — | — |
| 1999-01-13 | $2.06 | $3.25 | 3,854,000 | — | — |
| 1999-01-12 | $2.09 | $3.29 | 3,735,000 | — | — |
| 1999-01-11 | $2.16 | $3.40 | 3,682,000 | — | — |
| 1999-01-08 | $2.15 | $3.39 | 4,426,000 | — | — |
| 1999-01-07 | $2.14 | $3.38 | 10,159,000 | — | — |
| 1999-01-06 | $2.11 | $3.32 | 5,577,000 | — | — |
| 1999-01-05 | $2.05 | $3.23 | 6,062,000 | — | — |
| 1999-01-04 | $1.94 | $3.06 | 5,120,000 | — | — |