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
- 1980-11-03 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 | $1.74 | $3.41 | 6,552,000 | — | — |
| 1999-12-30 | $1.74 | $3.40 | 7,570,800 | — | — |
| 1999-12-29 | $1.72 | $3.37 | 7,669,800 | — | — |
| 1999-12-28 | $1.78 | $3.49 | 9,167,400 | — | — |
| 1999-12-27 | $1.75 | $3.43 | 12,832,200 | — | — |
| 1999-12-23 | $1.68 | $3.28 | 12,385,800 | — | — |
| 1999-12-22 | $1.61 | $3.16 | 32,610,600 | — | — |
| 1999-12-21 | $1.61 | $3.15 | 62,670,600 | — | — |
| 1999-12-20 | $1.90 | $3.72 | 6,447,600 | — | — |
| 1999-12-17 | $1.94 | $3.80 | 16,457,400 | — | — |
| 1999-12-16 | $1.95 | $3.81 | 6,375,600 | — | — |
| 1999-12-15 | $1.95 | $3.81 | 12,744,000 | — | — |
| 1999-12-14 | $1.94 | $3.80 | 6,438,600 | — | — |
| 1999-12-13 | $1.97 | $3.84 | 13,314,600 | — | — |
| 1999-12-10 | $1.98 | $3.87 | 6,661,800 | — | — |
| 1999-12-09 | $1.97 | $3.86 | 8,380,800 | — | — |
| 1999-12-08 | $1.97 | $3.85 | 7,648,200 | — | — |
| 1999-12-07 | $1.96 | $3.83 | 5,623,200 | — | — |
| 1999-12-06 | $1.98 | $3.86 | 5,310,000 | — | — |
| 1999-12-03 | $2.02 | $3.95 | 8,785,800 | — | — |
| 1999-12-02 | $1.95 | $3.82 | 6,681,600 | — | — |
| 1999-12-01 | $1.99 | $3.89 | 8,020,800 | — | — |
| 1999-11-30 | $1.98 | $3.86 | 11,723,400 | — | — |
| 1999-11-29 | $2.02 | $3.95 | 6,543,000 | — | — |
| 1999-11-26 | $2.06 | $4.03 | 1,773,000 | — | — |
| 1999-11-24 | $2.08 | $4.07 | 4,123,800 | — | — |
| 1999-11-23 | $2.10 | $4.11 | 7,630,200 | — | — |
| 1999-11-22 | $2.14 | $4.19 | 10,436,400 | — | — |
| 1999-11-19 | $2.18 | $4.23 | 7,923,600 | — | — |
| 1999-11-18 | $2.19 | $4.26 | 4,266,000 | — | — |
| 1999-11-17 | $2.20 | $4.28 | 4,806,000 | — | — |
| 1999-11-16 | $2.28 | $4.43 | 3,434,400 | — | — |
| 1999-11-15 | $2.28 | $4.43 | 4,208,400 | — | — |
| 1999-11-12 | $2.27 | $4.41 | 3,727,800 | — | — |
| 1999-11-11 | $2.25 | $4.37 | 5,722,200 | — | — |
| 1999-11-10 | $2.23 | $4.33 | 9,302,400 | — | — |
| 1999-11-09 | $2.25 | $4.37 | 10,783,800 | — | — |
| 1999-11-08 | $2.18 | $4.23 | 7,410,600 | — | — |
| 1999-11-05 | $2.17 | $4.20 | 5,992,200 | — | — |
| 1999-11-04 | $2.17 | $4.21 | 10,044,000 | — | — |
| 1999-11-03 | $2.17 | $4.20 | 11,158,200 | — | — |
| 1999-11-02 | $2.19 | $4.26 | 7,317,000 | — | — |
| 1999-11-01 | $2.24 | $4.35 | 11,035,800 | — | — |
| 1999-10-29 | $2.27 | $4.41 | 16,722,000 | — | — |
| 1999-10-28 | $2.17 | $4.20 | 22,003,200 | — | — |
| 1999-10-27 | $2.07 | $4.01 | 10,818,000 | — | — |
| 1999-10-26 | $2.04 | $3.96 | 7,025,400 | — | — |
| 1999-10-25 | $2.09 | $4.06 | 16,682,400 | — | — |
| 1999-10-22 | $2.06 | $3.99 | 5,256,000 | — | — |
| 1999-10-21 | $2.05 | $3.98 | 5,900,400 | — | — |
| 1999-10-20 | $2.02 | $3.92 | 15,012,000 | — | — |
| 1999-10-19 | $2.02 | $3.92 | 23,661,000 | — | — |
| 1999-10-18 | $2.05 | $3.98 | 6,663,600 | — | — |
| 1999-10-15 | $2.10 | $4.07 | 3,816,000 | — | — |
| 1999-10-14 | $2.13 | $4.14 | 10,092,600 | — | — |
| 1999-10-13 | $2.17 | $4.20 | 8,373,600 | — | — |
| 1999-10-12 | $2.23 | $4.33 | 4,401,000 | — | — |
| 1999-10-11 | $2.28 | $4.43 | 4,024,800 | — | — |
| 1999-10-08 | $2.33 | $4.52 | 10,368,000 | — | — |
| 1999-10-07 | $2.27 | $4.41 | 6,024,600 | — | — |
| 1999-10-06 | $2.29 | $4.45 | 6,946,200 | — | — |
| 1999-10-05 | $2.31 | $4.47 | 10,512,000 | — | — |
| 1999-10-04 | $2.32 | $4.50 | 8,235,000 | — | — |
| 1999-10-01 | $2.30 | $4.47 | 5,061,600 | — | — |
| 1999-09-30 | $2.35 | $4.57 | 8,717,400 | — | — |
| 1999-09-29 | $2.35 | $4.56 | 6,206,400 | — | — |
| 1999-09-28 | $2.36 | $4.58 | 8,893,800 | — | — |
| 1999-09-27 | $2.33 | $4.51 | 7,299,000 | — | — |
| 1999-09-24 | $2.34 | $4.54 | 5,909,400 | — | — |
| 1999-09-23 | $2.39 | $4.63 | 10,954,800 | — | — |
| 1999-09-22 | $2.43 | $4.72 | 5,409,000 | — | — |
| 1999-09-21 | $2.39 | $4.64 | 8,164,800 | — | — |
| 1999-09-20 | $2.42 | $4.70 | 6,264,000 | — | — |
| 1999-09-17 | $2.43 | $4.71 | 7,383,600 | — | — |
| 1999-09-16 | $2.39 | $4.64 | 5,925,600 | — | — |
| 1999-09-15 | $2.46 | $4.77 | 10,044,000 | — | — |
| 1999-09-14 | $2.43 | $4.72 | 6,541,200 | — | — |
| 1999-09-13 | $2.43 | $4.71 | 2,887,200 | — | — |
| 1999-09-10 | $2.42 | $4.69 | 9,241,200 | — | — |
| 1999-09-09 | $2.40 | $4.65 | 13,969,800 | — | — |
| 1999-09-08 | $2.50 | $4.85 | 9,930,600 | — | — |
| 1999-09-07 | $2.49 | $4.84 | 13,894,200 | — | — |
| 1999-09-03 | $2.52 | $4.89 | 6,051,600 | — | — |
| 1999-09-02 | $2.45 | $4.76 | 19,789,200 | — | — |
| 1999-09-01 | $2.48 | $4.80 | 8,431,200 | — | — |
| 1999-08-31 | $2.43 | $4.71 | 12,681,000 | — | — |
| 1999-08-30 | $2.51 | $4.87 | 7,027,200 | — | — |
| 1999-08-27 | $2.54 | $4.93 | 4,991,400 | — | — |
| 1999-08-26 | $2.56 | $4.96 | 5,167,800 | — | — |
| 1999-08-25 | $2.58 | $5.01 | 4,636,800 | — | — |
| 1999-08-24 | $2.59 | $5.02 | 4,876,200 | — | — |
| 1999-08-23 | $2.59 | $5.03 | 6,462,000 | — | — |
| 1999-08-20 | $2.56 | $4.94 | 5,338,800 | — | — |
| 1999-08-19 | $2.57 | $4.95 | 15,174,000 | — | — |
| 1999-08-18 | $2.58 | $4.98 | 9,496,800 | — | — |
| 1999-08-17 | $2.61 | $5.03 | 5,180,400 | — | — |
| 1999-08-16 | $2.61 | $5.04 | 11,790,000 | — | — |
| 1999-08-13 | $2.57 | $4.95 | 11,649,600 | — | — |
| 1999-08-12 | $2.58 | $4.98 | 5,207,400 | — | — |
| 1999-08-11 | $2.65 | $5.11 | 3,585,600 | — | — |
| 1999-08-10 | $2.64 | $5.08 | 13,561,200 | — | — |
| 1999-08-09 | $2.68 | $5.18 | 6,123,600 | — | — |
| 1999-08-06 | $2.72 | $5.25 | 3,677,400 | — | — |
| 1999-08-05 | $2.72 | $5.25 | 8,971,200 | — | — |
| 1999-08-04 | $2.70 | $5.22 | 11,719,800 | — | — |
| 1999-08-03 | $2.74 | $5.28 | 7,108,200 | — | — |
| 1999-08-02 | $2.75 | $5.30 | 5,662,800 | — | — |
| 1999-07-30 | $2.69 | $5.19 | 14,509,800 | — | — |
| 1999-07-29 | $2.77 | $5.34 | 9,349,200 | — | — |
| 1999-07-28 | $2.81 | $5.42 | 6,213,600 | — | — |
| 1999-07-27 | $2.78 | $5.36 | 8,586,000 | — | — |
| 1999-07-26 | $2.81 | $5.42 | 11,282,400 | — | — |
| 1999-07-23 | $2.77 | $5.34 | 12,668,400 | — | — |
| 1999-07-22 | $2.73 | $5.26 | 13,438,800 | — | — |
| 1999-07-21 | $2.77 | $5.35 | 8,821,800 | — | — |
| 1999-07-20 | $2.80 | $5.40 | 7,777,800 | — | — |
| 1999-07-19 | $2.84 | $5.48 | 14,959,800 | — | — |
| 1999-07-16 | $2.72 | $5.24 | 8,803,800 | — | — |
| 1999-07-15 | $2.59 | $4.99 | 6,802,200 | — | — |
| 1999-07-14 | $2.64 | $5.09 | 9,183,600 | — | — |
| 1999-07-13 | $2.61 | $5.04 | 12,893,400 | — | — |
| 1999-07-12 | $2.57 | $4.96 | 5,452,200 | — | — |
| 1999-07-09 | $2.58 | $4.98 | 3,565,800 | — | — |
| 1999-07-08 | $2.60 | $5.01 | 3,961,800 | — | — |
| 1999-07-07 | $2.61 | $5.03 | 4,118,400 | — | — |
| 1999-07-06 | $2.66 | $5.13 | 5,695,200 | — | — |
| 1999-07-02 | $2.73 | $5.26 | 11,610,000 | — | — |
| 1999-07-01 | $2.63 | $5.06 | 8,740,800 | — | — |
| 1999-06-30 | $2.52 | $4.86 | 12,031,200 | — | — |
| 1999-06-29 | $2.53 | $4.87 | 11,158,200 | — | — |
| 1999-06-28 | $2.59 | $4.99 | 11,482,200 | — | — |
| 1999-06-25 | $2.44 | $4.71 | 9,086,400 | — | — |
| 1999-06-24 | $2.48 | $4.77 | 4,118,400 | — | — |
| 1999-06-23 | $2.50 | $4.83 | 6,071,400 | — | — |
| 1999-06-22 | $2.52 | $4.87 | 4,476,600 | — | — |
| 1999-06-21 | $2.51 | $4.85 | 6,138,000 | — | — |
| 1999-06-18 | $2.54 | $4.90 | 9,603,000 | — | — |
| 1999-06-17 | $2.53 | $4.87 | 5,009,400 | — | — |
| 1999-06-16 | $2.54 | $4.89 | 4,536,000 | — | — |
| 1999-06-15 | $2.65 | $5.11 | 7,185,600 | — | — |
| 1999-06-14 | $2.61 | $5.04 | 10,854,000 | — | — |
| 1999-06-11 | $2.49 | $4.81 | 7,727,400 | — | — |
| 1999-06-10 | $2.64 | $5.09 | 2,719,800 | — | — |
| 1999-06-09 | $2.63 | $5.07 | 2,017,800 | — | — |
| 1999-06-08 | $2.66 | $5.13 | 5,283,000 | — | — |
| 1999-06-07 | $2.66 | $5.13 | 2,701,800 | — | — |
| 1999-06-04 | $2.68 | $5.17 | 2,926,800 | — | — |
| 1999-06-03 | $2.60 | $5.01 | 7,405,200 | — | — |
| 1999-06-02 | $2.64 | $5.09 | 6,456,600 | — | — |
| 1999-06-01 | $2.66 | $5.13 | 7,221,600 | — | — |
| 1999-05-28 | $2.61 | $5.03 | 4,489,200 | — | — |
| 1999-05-27 | $2.56 | $4.93 | 8,827,200 | — | — |
| 1999-05-26 | $2.65 | $5.11 | 19,564,200 | — | — |
| 1999-05-25 | $2.68 | $5.17 | 7,851,600 | — | — |
| 1999-05-24 | $2.76 | $5.32 | 8,028,000 | — | — |
| 1999-05-21 | $2.75 | $5.31 | 9,228,600 | — | — |
| 1999-05-20 | $2.76 | $5.28 | 5,610,600 | — | — |
| 1999-05-19 | $2.71 | $5.19 | 8,431,200 | — | — |
| 1999-05-18 | $2.68 | $5.13 | 12,859,200 | — | — |
| 1999-05-17 | $2.63 | $5.03 | 9,072,000 | — | — |
| 1999-05-14 | $2.71 | $5.19 | 6,202,800 | — | — |
| 1999-05-13 | $2.75 | $5.27 | 4,368,600 | — | — |
| 1999-05-12 | $2.78 | $5.32 | 6,994,800 | — | — |
| 1999-05-11 | $2.78 | $5.34 | 12,778,200 | — | — |
| 1999-05-10 | $2.74 | $5.26 | 9,610,200 | — | — |
| 1999-05-07 | $2.78 | $5.32 | 22,752,000 | — | — |
| 1999-05-06 | $2.85 | $5.47 | 13,244,400 | — | — |
| 1999-05-05 | $2.92 | $5.60 | 17,145,000 | — | — |
| 1999-05-04 | $2.97 | $5.69 | 17,107,200 | — | — |
| 1999-05-03 | $2.87 | $5.50 | 10,785,600 | — | — |
| 1999-04-30 | $2.74 | $5.24 | 11,264,400 | — | — |
| 1999-04-29 | $2.75 | $5.27 | 11,995,200 | — | — |
| 1999-04-28 | $2.71 | $5.19 | 13,057,200 | — | — |
| 1999-04-27 | $2.53 | $4.85 | 10,459,800 | — | — |
| 1999-04-26 | $2.41 | $4.61 | 9,322,200 | — | — |
| 1999-04-23 | $2.32 | $4.45 | 8,870,400 | — | — |
| 1999-04-22 | $2.40 | $4.60 | 5,225,400 | — | — |
| 1999-04-21 | $2.45 | $4.70 | 7,794,000 | — | — |
| 1999-04-20 | $2.49 | $4.76 | 16,536,600 | — | — |
| 1999-04-19 | $2.53 | $4.85 | 16,623,000 | — | — |
| 1999-04-16 | $2.42 | $4.64 | 14,508,000 | — | — |
| 1999-04-15 | $2.36 | $4.53 | 23,846,400 | — | — |
| 1999-04-14 | $2.19 | $4.21 | 19,092,600 | — | — |
| 1999-04-13 | $2.06 | $3.95 | 5,781,600 | — | — |
| 1999-04-12 | $2.10 | $4.03 | 6,951,600 | — | — |
| 1999-04-09 | $2.09 | $4.01 | 3,441,600 | — | — |
| 1999-04-08 | $2.16 | $4.13 | 5,567,400 | — | — |
| 1999-04-07 | $2.15 | $4.13 | 4,921,200 | — | — |
| 1999-04-06 | $2.15 | $4.12 | 9,907,200 | — | — |
| 1999-04-05 | $2.18 | $4.17 | 7,257,600 | — | — |
| 1999-04-01 | $2.17 | $4.16 | 9,178,200 | — | — |
| 1999-03-31 | $2.16 | $4.15 | 11,786,400 | — | — |
| 1999-03-30 | $2.15 | $4.13 | 8,290,800 | — | — |
| 1999-03-29 | $2.14 | $4.10 | 7,734,600 | — | — |
| 1999-03-26 | $2.08 | $3.99 | 7,954,200 | — | — |
| 1999-03-25 | $2.07 | $3.97 | 7,500,600 | — | — |
| 1999-03-24 | $2.03 | $3.89 | 14,270,400 | — | — |
| 1999-03-23 | $2.04 | $3.91 | 7,518,600 | — | — |
| 1999-03-22 | $2.08 | $3.99 | 5,504,400 | — | — |
| 1999-03-19 | $2.13 | $4.09 | 8,692,200 | — | — |
| 1999-03-18 | $2.16 | $4.15 | 4,647,600 | — | — |
| 1999-03-17 | $2.10 | $4.03 | 8,604,000 | — | — |
| 1999-03-16 | $2.18 | $4.19 | 7,111,800 | — | — |
| 1999-03-15 | $2.19 | $4.19 | 12,537,000 | — | — |
| 1999-03-12 | $2.11 | $4.04 | 4,554,000 | — | — |
| 1999-03-11 | $2.11 | $4.05 | 7,027,200 | — | — |
| 1999-03-10 | $2.10 | $4.03 | 11,143,800 | — | — |
| 1999-03-09 | $2.12 | $4.06 | 6,004,800 | — | — |
| 1999-03-08 | $2.12 | $4.06 | 8,134,200 | — | — |
| 1999-03-05 | $2.19 | $4.21 | 4,752,000 | — | — |
| 1999-03-04 | $2.19 | $4.19 | 6,948,000 | — | — |
| 1999-03-03 | $2.14 | $4.09 | 6,926,400 | — | — |
| 1999-03-02 | $2.14 | $4.09 | 10,299,600 | — | — |
| 1999-03-01 | $2.18 | $4.19 | 7,808,400 | — | — |
| 1999-02-26 | $2.18 | $4.18 | 7,806,600 | — | — |
| 1999-02-25 | $2.19 | $4.21 | 9,838,800 | — | — |
| 1999-02-24 | $2.22 | $4.25 | 7,464,600 | — | — |
| 1999-02-23 | $2.23 | $4.27 | 8,415,000 | — | — |
| 1999-02-22 | $2.27 | $4.31 | 6,942,600 | — | — |
| 1999-02-19 | $2.23 | $4.24 | 9,919,800 | — | — |
| 1999-02-18 | $2.23 | $4.23 | 10,983,600 | — | — |
| 1999-02-17 | $2.28 | $4.33 | 16,084,800 | — | — |
| 1999-02-16 | $2.28 | $4.34 | 9,936,000 | — | — |
| 1999-02-12 | $2.26 | $4.31 | 7,608,600 | — | — |
| 1999-02-11 | $2.32 | $4.41 | 12,191,400 | — | — |
| 1999-02-10 | $2.27 | $4.33 | 10,042,200 | — | — |
| 1999-02-09 | $2.27 | $4.32 | 6,548,400 | — | — |
| 1999-02-08 | $2.26 | $4.30 | 8,915,400 | — | — |
| 1999-02-05 | $2.35 | $4.47 | 13,676,400 | — | — |
| 1999-02-04 | $2.31 | $4.40 | 17,658,000 | — | — |
| 1999-02-03 | $2.27 | $4.32 | 12,430,800 | — | — |
| 1999-02-02 | $2.23 | $4.25 | 16,720,200 | — | — |
| 1999-02-01 | $2.17 | $4.13 | 6,656,400 | — | — |
| 1999-01-29 | $2.24 | $4.25 | 12,355,200 | — | — |
| 1999-01-28 | $2.02 | $3.85 | 12,720,600 | — | — |
| 1999-01-27 | $2.10 | $4.00 | 6,181,200 | — | — |
| 1999-01-26 | $2.22 | $4.21 | 6,242,400 | — | — |
| 1999-01-25 | $2.17 | $4.13 | 11,118,600 | — | — |
| 1999-01-22 | $2.22 | $4.23 | 14,891,400 | — | — |
| 1999-01-21 | $2.14 | $4.08 | 33,820,200 | — | — |
| 1999-01-20 | $2.14 | $4.07 | 19,006,200 | — | — |
| 1999-01-19 | $2.20 | $4.18 | 11,687,400 | — | — |
| 1999-01-15 | $2.27 | $4.32 | 9,363,600 | — | — |
| 1999-01-14 | $2.29 | $4.35 | 8,697,600 | — | — |
| 1999-01-13 | $2.32 | $4.41 | 10,004,400 | — | — |
| 1999-01-12 | $2.36 | $4.50 | 6,591,600 | — | — |
| 1999-01-11 | $2.46 | $4.68 | 7,718,400 | — | — |
| 1999-01-08 | $2.49 | $4.74 | 9,705,600 | — | — |
| 1999-01-07 | $2.40 | $4.56 | 8,438,400 | — | — |
| 1999-01-06 | $2.42 | $4.60 | 9,693,000 | — | — |
| 1999-01-05 | $2.31 | $4.39 | 11,595,600 | — | — |
| 1999-01-04 | $2.32 | $4.41 | 11,232,000 | — | — |