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
- 1998-06-19 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 | $2.28 | $2.28 | 1,828,800 | — | — |
| 1999-12-30 | $2.36 | $2.36 | 7,051,200 | — | — |
| 1999-12-29 | $2.12 | $2.12 | 1,694,400 | — | — |
| 1999-12-28 | $2.07 | $2.07 | 2,966,400 | — | — |
| 1999-12-27 | $2.05 | $2.05 | 3,000,000 | — | — |
| 1999-12-23 | $2.28 | $2.28 | 3,686,400 | — | — |
| 1999-12-22 | $2.44 | $2.44 | 12,288,000 | — | — |
| 1999-12-21 | $1.89 | $1.89 | 10,017,600 | — | — |
| 1999-12-20 | $1.46 | $1.46 | 4,176,000 | — | — |
| 1999-12-17 | $1.53 | $1.53 | 1,089,600 | — | — |
| 1999-12-16 | $1.52 | $1.52 | 1,473,600 | — | — |
| 1999-12-15 | $1.51 | $1.51 | 4,996,800 | — | — |
| 1999-12-14 | $1.66 | $1.66 | 3,292,800 | — | — |
| 1999-12-13 | $1.61 | $1.61 | 3,955,200 | — | — |
| 1999-12-10 | $1.64 | $1.64 | 2,256,000 | — | — |
| 1999-12-09 | $1.67 | $1.67 | 9,139,200 | — | — |
| 1999-12-08 | $1.65 | $1.65 | 3,379,200 | — | — |
| 1999-12-07 | $1.50 | $1.50 | 2,520,000 | — | — |
| 1999-12-06 | $1.43 | $1.43 | 4,267,200 | — | — |
| 1999-12-03 | $1.36 | $1.36 | 3,542,400 | — | — |
| 1999-12-02 | $1.29 | $1.29 | 2,169,600 | — | — |
| 1999-12-01 | $1.21 | $1.21 | 1,008,000 | — | — |
| 1999-11-30 | $1.25 | $1.25 | 2,371,200 | — | — |
| 1999-11-29 | $1.24 | $1.24 | 3,619,200 | — | — |
| 1999-11-26 | $1.19 | $1.19 | 772,800 | — | — |
| 1999-11-24 | $1.17 | $1.17 | 3,225,600 | — | — |
| 1999-11-23 | $1.17 | $1.17 | 5,760,000 | — | — |
| 1999-11-22 | $1.08 | $1.08 | 2,582,400 | — | — |
| 1999-11-19 | $1.07 | $1.07 | 1,900,800 | — | — |
| 1999-11-18 | $1.04 | $1.04 | 2,764,800 | — | — |
| 1999-11-17 | $0.99 | $0.99 | 2,227,200 | — | — |
| 1999-11-16 | $1.08 | $1.08 | 1,641,600 | — | — |
| 1999-11-15 | $1.07 | $1.07 | 705,600 | — | — |
| 1999-11-12 | $1.08 | $1.08 | 2,836,800 | — | — |
| 1999-11-11 | $1.11 | $1.11 | 3,638,400 | — | — |
| 1999-11-10 | $1.05 | $1.05 | 7,099,200 | — | — |
| 1999-11-09 | $1.01 | $1.01 | 4,766,400 | — | — |
| 1999-11-08 | $1.10 | $1.10 | 4,132,800 | — | — |
| 1999-11-05 | $1.14 | $1.14 | 4,809,600 | — | — |
| 1999-11-04 | $1.09 | $1.09 | 2,308,800 | — | — |
| 1999-11-03 | $1.09 | $1.09 | 3,777,600 | — | — |
| 1999-11-02 | $1.12 | $1.12 | 13,699,200 | — | — |
| 1999-11-01 | $1.06 | $1.06 | 15,902,400 | — | — |
| 1999-10-29 | $0.96 | $0.96 | 4,555,200 | — | — |
| 1999-10-28 | $0.91 | $0.91 | 1,804,800 | — | — |
| 1999-10-27 | $0.94 | $0.94 | 5,486,400 | — | — |
| 1999-10-26 | $0.96 | $0.96 | 5,289,600 | — | — |
| 1999-10-25 | $0.96 | $0.96 | 5,736,000 | — | — |
| 1999-10-22 | $0.91 | $0.91 | 9,556,800 | — | — |
| 1999-10-21 | $0.88 | $0.88 | 10,948,800 | — | — |
| 1999-10-20 | $0.97 | $0.97 | 30,288,000 | — | — |
| 1999-10-19 | $0.82 | $0.82 | 13,324,800 | — | — |
| 1999-10-18 | $0.68 | $0.68 | 11,332,800 | — | — |
| 1999-10-15 | $0.57 | $0.57 | 2,131,200 | — | — |
| 1999-10-14 | $0.59 | $0.59 | 1,507,200 | — | — |
| 1999-10-13 | $0.60 | $0.60 | 2,539,200 | — | — |
| 1999-10-12 | $0.62 | $0.62 | 1,032,000 | — | — |
| 1999-10-11 | $0.64 | $0.64 | 1,872,000 | — | — |
| 1999-10-08 | $0.64 | $0.64 | 2,659,200 | — | — |
| 1999-10-07 | $0.65 | $0.65 | 715,200 | — | — |
| 1999-10-06 | $0.65 | $0.65 | 2,740,800 | — | — |
| 1999-10-05 | $0.66 | $0.66 | 1,660,800 | — | — |
| 1999-10-04 | $0.66 | $0.66 | 1,363,200 | — | — |
| 1999-10-01 | $0.64 | $0.64 | 2,558,400 | — | — |
| 1999-09-30 | $0.66 | $0.66 | 3,048,000 | — | — |
| 1999-09-29 | $0.64 | $0.64 | 2,702,400 | — | — |
| 1999-09-28 | $0.64 | $0.64 | 5,380,800 | — | — |
| 1999-09-27 | $0.62 | $0.62 | 6,201,600 | — | — |
| 1999-09-24 | $0.59 | $0.59 | 5,956,800 | — | — |
| 1999-09-23 | $0.53 | $0.53 | 9,854,400 | — | — |
| 1999-09-22 | $0.52 | $0.52 | 10,156,800 | — | — |
| 1999-09-21 | $0.48 | $0.48 | 1,104,000 | — | — |
| 1999-09-20 | $0.48 | $0.48 | 5,193,600 | — | — |
| 1999-09-17 | $0.47 | $0.47 | 1,987,200 | — | — |
| 1999-09-16 | $0.46 | $0.46 | 1,108,800 | — | — |
| 1999-09-15 | $0.46 | $0.46 | 1,521,600 | — | — |
| 1999-09-14 | $0.49 | $0.49 | 2,606,400 | — | — |
| 1999-09-13 | $0.46 | $0.46 | 6,897,600 | — | — |
| 1999-09-10 | $0.47 | $0.47 | 2,611,200 | — | — |
| 1999-09-09 | $0.48 | $0.48 | 2,352,000 | — | — |
| 1999-09-08 | $0.50 | $0.50 | 1,972,800 | — | — |
| 1999-09-07 | $0.50 | $0.50 | 2,937,600 | — | — |
| 1999-09-03 | $0.51 | $0.51 | 1,656,000 | — | — |
| 1999-09-02 | $0.50 | $0.50 | 988,800 | — | — |
| 1999-09-01 | $0.51 | $0.51 | 777,600 | — | — |
| 1999-08-31 | $0.50 | $0.50 | 1,176,000 | — | — |
| 1999-08-30 | $0.49 | $0.49 | 624,000 | — | — |
| 1999-08-27 | $0.48 | $0.48 | 1,872,000 | — | — |
| 1999-08-26 | $0.51 | $0.51 | 979,200 | — | — |
| 1999-08-25 | $0.50 | $0.50 | 1,310,400 | — | — |
| 1999-08-24 | $0.49 | $0.49 | 902,400 | — | — |
| 1999-08-23 | $0.51 | $0.51 | 408,000 | — | — |
| 1999-08-20 | $0.51 | $0.51 | 1,833,600 | — | — |
| 1999-08-19 | $0.53 | $0.53 | 326,400 | — | — |
| 1999-08-18 | $0.53 | $0.53 | 316,800 | — | — |
| 1999-08-17 | $0.53 | $0.53 | 648,000 | — | — |
| 1999-08-16 | $0.54 | $0.54 | 441,600 | — | — |
| 1999-08-13 | $0.54 | $0.54 | 801,600 | — | — |
| 1999-08-12 | $0.52 | $0.52 | 1,209,600 | — | — |
| 1999-08-11 | $0.51 | $0.51 | 974,400 | — | — |
| 1999-08-10 | $0.50 | $0.50 | 1,632,000 | — | — |
| 1999-08-09 | $0.51 | $0.51 | 1,915,200 | — | — |
| 1999-08-06 | $0.52 | $0.52 | 1,012,800 | — | — |
| 1999-08-05 | $0.52 | $0.52 | 1,636,800 | — | — |
| 1999-08-04 | $0.54 | $0.54 | 1,080,000 | — | — |
| 1999-08-03 | $0.56 | $0.56 | 1,334,400 | — | — |
| 1999-08-02 | $0.55 | $0.55 | 1,075,200 | — | — |
| 1999-07-30 | $0.56 | $0.56 | 1,972,800 | — | — |
| 1999-07-29 | $0.56 | $0.56 | 1,939,200 | — | — |
| 1999-07-28 | $0.57 | $0.57 | 3,561,600 | — | — |
| 1999-07-27 | $0.59 | $0.59 | 10,939,200 | — | — |
| 1999-07-26 | $0.59 | $0.59 | 9,115,200 | — | — |
| 1999-07-23 | $0.59 | $0.59 | 1,017,600 | — | — |
| 1999-07-22 | $0.59 | $0.59 | 3,283,200 | — | — |
| 1999-07-21 | $0.58 | $0.58 | 2,356,800 | — | — |
| 1999-07-20 | $0.58 | $0.58 | 9,312,000 | — | — |
| 1999-07-19 | $0.61 | $0.61 | 5,328,000 | — | — |
| 1999-07-16 | $0.58 | $0.58 | 4,766,400 | — | — |
| 1999-07-15 | $0.58 | $0.58 | 9,374,400 | — | — |
| 1999-07-14 | $0.48 | $0.48 | 4,281,600 | — | — |
| 1999-07-13 | $0.48 | $0.48 | 3,633,600 | — | — |
| 1999-07-12 | $0.49 | $0.49 | 3,120,000 | — | — |
| 1999-07-09 | $0.46 | $0.46 | 8,035,200 | — | — |
| 1999-07-08 | $0.47 | $0.47 | 2,020,800 | — | — |
| 1999-07-07 | $0.49 | $0.49 | 585,600 | — | — |
| 1999-07-06 | $0.50 | $0.50 | 2,107,200 | — | — |
| 1999-07-02 | $0.51 | $0.51 | 2,433,600 | — | — |
| 1999-07-01 | $0.52 | $0.52 | 1,809,600 | — | — |
| 1999-06-30 | $0.54 | $0.54 | 3,115,200 | — | — |
| 1999-06-29 | $0.56 | $0.56 | 2,092,800 | — | — |
| 1999-06-28 | $0.53 | $0.53 | 1,032,000 | — | — |
| 1999-06-25 | $0.54 | $0.54 | 494,400 | — | — |
| 1999-06-24 | $0.52 | $0.52 | 715,200 | — | — |
| 1999-06-23 | $0.52 | $0.52 | 451,200 | — | — |
| 1999-06-22 | $0.50 | $0.50 | 720,000 | — | — |
| 1999-06-21 | $0.49 | $0.49 | 715,200 | — | — |
| 1999-06-18 | $0.49 | $0.49 | 249,600 | — | — |
| 1999-06-17 | $0.49 | $0.49 | 388,800 | — | — |
| 1999-06-16 | $0.51 | $0.51 | 1,008,000 | — | — |
| 1999-06-15 | $0.47 | $0.47 | 2,025,600 | — | — |
| 1999-06-14 | $0.49 | $0.49 | 979,200 | — | — |
| 1999-06-11 | $0.53 | $0.53 | 1,646,400 | — | — |
| 1999-06-10 | $0.53 | $0.53 | 345,600 | — | — |
| 1999-06-09 | $0.55 | $0.55 | 2,217,600 | — | — |
| 1999-06-08 | $0.54 | $0.54 | 1,219,200 | — | — |
| 1999-06-07 | $0.54 | $0.54 | 3,883,200 | — | — |
| 1999-06-04 | $0.48 | $0.48 | 2,308,800 | — | — |
| 1999-06-03 | $0.47 | $0.47 | 1,276,800 | — | — |
| 1999-06-02 | $0.47 | $0.47 | 4,478,400 | — | — |
| 1999-06-01 | $0.48 | $0.48 | 4,036,800 | — | — |
| 1999-05-28 | $0.52 | $0.52 | 3,451,200 | — | — |
| 1999-05-27 | $0.53 | $0.53 | 2,472,000 | — | — |
| 1999-05-26 | $0.53 | $0.53 | 1,526,400 | — | — |
| 1999-05-25 | $0.54 | $0.54 | 5,510,400 | — | — |
| 1999-05-24 | $0.54 | $0.54 | 1,689,600 | — | — |
| 1999-05-21 | $0.55 | $0.55 | 1,550,400 | — | — |
| 1999-05-20 | $0.55 | $0.55 | 4,358,400 | — | — |
| 1999-05-19 | $0.60 | $0.60 | 1,142,400 | — | — |
| 1999-05-18 | $0.62 | $0.62 | 7,497,600 | — | — |
| 1999-05-17 | $0.58 | $0.58 | 9,768,000 | — | — |
| 1999-05-14 | $0.51 | $0.51 | 2,236,800 | — | — |
| 1999-05-13 | $0.50 | $0.50 | 3,340,800 | — | — |
| 1999-05-12 | $0.47 | $0.47 | 1,435,200 | — | — |
| 1999-05-11 | $0.44 | $0.44 | 1,142,400 | — | — |
| 1999-05-10 | $0.43 | $0.43 | 787,200 | — | — |
| 1999-05-07 | $0.43 | $0.43 | 2,812,800 | — | — |
| 1999-05-06 | $0.44 | $0.44 | 888,000 | — | — |
| 1999-05-05 | $0.45 | $0.45 | 3,091,200 | — | — |
| 1999-05-04 | $0.48 | $0.48 | 6,489,600 | — | — |
| 1999-05-03 | $0.47 | $0.47 | 384,000 | — | — |
| 1999-04-30 | $0.47 | $0.47 | 4,972,800 | — | — |
| 1999-04-29 | $0.45 | $0.45 | 566,400 | — | — |
| 1999-04-28 | $0.46 | $0.46 | 816,000 | — | — |
| 1999-04-27 | $0.46 | $0.46 | 3,590,400 | — | — |
| 1999-04-26 | $0.47 | $0.47 | 2,044,800 | — | — |
| 1999-04-23 | $0.48 | $0.48 | 1,891,200 | — | — |
| 1999-04-22 | $0.52 | $0.52 | 2,467,200 | — | — |
| 1999-04-21 | $0.49 | $0.49 | 4,430,400 | — | — |
| 1999-04-20 | $0.52 | $0.52 | 4,392,000 | — | — |
| 1999-04-19 | $0.50 | $0.50 | 4,296,000 | — | — |
| 1999-04-16 | $0.50 | $0.50 | 3,955,200 | — | — |
| 1999-04-15 | $0.52 | $0.52 | 3,590,400 | — | — |
| 1999-04-14 | $0.50 | $0.50 | 5,640,000 | — | — |
| 1999-04-13 | $0.45 | $0.45 | 4,593,600 | — | — |
| 1999-04-12 | $0.43 | $0.43 | 2,299,200 | — | — |
| 1999-04-09 | $0.43 | $0.43 | 5,308,800 | — | — |
| 1999-04-08 | $0.46 | $0.46 | 7,368,000 | — | — |
| 1999-04-07 | $0.42 | $0.42 | 7,420,800 | — | — |
| 1999-04-06 | $0.49 | $0.49 | 3,225,600 | — | — |
| 1999-04-05 | $0.54 | $0.54 | 4,915,200 | — | — |
| 1999-04-01 | $0.53 | $0.53 | 3,979,200 | — | — |
| 1999-03-31 | $0.58 | $0.58 | 8,016,000 | — | — |
| 1999-03-30 | $0.59 | $0.59 | 5,265,600 | — | — |
| 1999-03-29 | $0.65 | $0.65 | 6,427,200 | — | — |
| 1999-03-26 | $0.61 | $0.61 | 2,764,800 | — | — |
| 1999-03-25 | $0.63 | $0.63 | 15,624,000 | — | — |
| 1999-03-24 | $0.59 | $0.59 | 37,113,600 | — | — |
| 1999-03-23 | $0.53 | $0.53 | 18,312,000 | — | — |
| 1999-03-22 | $0.59 | $0.59 | 13,132,800 | — | — |
| 1999-03-19 | $0.62 | $0.62 | 48,158,400 | — | — |
| 1999-03-18 | $0.72 | $0.72 | 6,124,800 | — | — |
| 1999-03-17 | $0.77 | $0.77 | 2,745,600 | — | — |
| 1999-03-16 | $0.79 | $0.79 | 2,707,200 | — | — |
| 1999-03-15 | $0.79 | $0.79 | 1,459,200 | — | — |
| 1999-03-12 | $0.79 | $0.79 | 2,822,400 | — | — |
| 1999-03-11 | $0.82 | $0.82 | 10,056,000 | — | — |
| 1999-03-10 | $0.85 | $0.85 | 5,472,000 | — | — |
| 1999-03-09 | $0.77 | $0.77 | 9,518,400 | — | — |
| 1999-03-08 | $0.75 | $0.75 | 5,539,200 | — | — |
| 1999-03-05 | $0.77 | $0.77 | 2,217,600 | — | — |
| 1999-03-04 | $0.75 | $0.75 | 7,795,200 | — | — |
| 1999-03-03 | $0.81 | $0.81 | 12,547,200 | — | — |
| 1999-03-02 | $0.82 | $0.82 | 5,155,200 | — | — |
| 1999-03-01 | $0.82 | $0.82 | 6,950,400 | — | — |
| 1999-02-26 | $0.90 | $0.90 | 3,182,400 | — | — |
| 1999-02-25 | $0.94 | $0.94 | 2,304,000 | — | — |
| 1999-02-24 | $0.92 | $0.92 | 5,438,400 | — | — |
| 1999-02-23 | $0.88 | $0.88 | 1,531,200 | — | — |
| 1999-02-22 | $0.86 | $0.86 | 1,737,600 | — | — |
| 1999-02-19 | $0.80 | $0.80 | 4,521,600 | — | — |
| 1999-02-18 | $0.80 | $0.80 | 17,942,400 | — | — |
| 1999-02-17 | $0.81 | $0.81 | 14,769,600 | — | — |
| 1999-02-16 | $0.89 | $0.89 | 7,286,400 | — | — |
| 1999-02-12 | $0.92 | $0.92 | 2,731,200 | — | — |
| 1999-02-11 | $0.92 | $0.92 | 9,696,000 | — | — |
| 1999-02-10 | $0.92 | $0.92 | 12,009,600 | — | — |
| 1999-02-09 | $0.80 | $0.80 | 3,681,600 | — | — |
| 1999-02-08 | $0.80 | $0.80 | 6,081,600 | — | — |
| 1999-02-05 | $0.79 | $0.79 | 2,956,800 | — | — |
| 1999-02-04 | $0.78 | $0.78 | 643,200 | — | — |
| 1999-02-03 | $0.78 | $0.78 | 1,516,800 | — | — |
| 1999-02-02 | $0.80 | $0.80 | 4,924,800 | — | — |
| 1999-02-01 | $0.81 | $0.81 | 2,073,600 | — | — |
| 1999-01-29 | $0.81 | $0.81 | 1,680,000 | — | — |
| 1999-01-28 | $0.82 | $0.82 | 1,828,800 | — | — |
| 1999-01-27 | $0.82 | $0.82 | 3,504,000 | — | — |
| 1999-01-26 | $0.81 | $0.81 | 5,985,600 | — | — |
| 1999-01-25 | $0.83 | $0.83 | 9,422,400 | — | — |
| 1999-01-22 | $0.77 | $0.77 | 3,052,800 | — | — |
| 1999-01-21 | $0.75 | $0.75 | 2,414,400 | — | — |
| 1999-01-20 | $0.73 | $0.73 | 2,443,200 | — | — |
| 1999-01-19 | $0.71 | $0.71 | 4,099,200 | — | — |
| 1999-01-15 | $0.68 | $0.68 | 1,968,000 | — | — |
| 1999-01-14 | $0.65 | $0.65 | 1,286,400 | — | — |
| 1999-01-13 | $0.63 | $0.63 | 6,172,800 | — | — |
| 1999-01-12 | $0.63 | $0.63 | 1,180,800 | — | — |
| 1999-01-11 | $0.69 | $0.69 | 3,830,400 | — | — |
| 1999-01-08 | $0.65 | $0.65 | 2,409,600 | — | — |
| 1999-01-07 | $0.64 | $0.64 | 2,443,200 | — | — |
| 1999-01-06 | $0.65 | $0.65 | 1,723,200 | — | — |
| 1999-01-05 | $0.64 | $0.64 | 4,123,200 | — | — |
| 1999-01-04 | $0.63 | $0.63 | 3,513,600 | — | — |