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
- 1995-10-31 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 | $2.23 | $2.23 | 2,130,900 | — | — |
| 1999-12-30 | $2.13 | $2.13 | 1,436,400 | — | — |
| 1999-12-29 | $2.08 | $2.08 | 1,766,700 | — | — |
| 1999-12-28 | $2.08 | $2.08 | 1,798,500 | — | — |
| 1999-12-27 | $2.04 | $2.04 | 2,201,700 | — | — |
| 1999-12-23 | $2.10 | $2.10 | 1,233,000 | — | — |
| 1999-12-22 | $2.04 | $2.04 | 806,100 | — | — |
| 1999-12-21 | $2.04 | $2.04 | 1,377,600 | — | — |
| 1999-12-20 | $2.10 | $2.10 | 2,574,900 | — | — |
| 1999-12-17 | $2.19 | $2.19 | 1,359,000 | — | — |
| 1999-12-16 | $2.23 | $2.23 | 727,500 | — | — |
| 1999-12-15 | $2.29 | $2.29 | 500,100 | — | — |
| 1999-12-14 | $2.29 | $2.29 | 858,900 | — | — |
| 1999-12-13 | $2.29 | $2.29 | 1,598,700 | — | — |
| 1999-12-10 | $2.25 | $2.25 | 1,218,600 | — | — |
| 1999-12-09 | $2.23 | $2.23 | 1,417,800 | — | — |
| 1999-12-08 | $2.29 | $2.29 | 1,026,900 | — | — |
| 1999-12-07 | $2.23 | $2.23 | 916,800 | — | — |
| 1999-12-06 | $2.33 | $2.33 | 1,212,600 | — | — |
| 1999-12-03 | $2.33 | $2.33 | 1,563,900 | — | — |
| 1999-12-02 | $2.33 | $2.33 | 1,939,800 | — | — |
| 1999-12-01 | $2.25 | $2.25 | 2,047,500 | — | — |
| 1999-11-30 | $2.38 | $2.38 | 1,107,600 | — | — |
| 1999-11-29 | $2.35 | $2.35 | 1,187,700 | — | — |
| 1999-11-26 | $2.33 | $2.33 | 667,200 | — | — |
| 1999-11-24 | $2.33 | $2.33 | 735,000 | — | — |
| 1999-11-23 | $2.46 | $2.46 | 1,260,000 | — | — |
| 1999-11-22 | $2.42 | $2.42 | 1,093,800 | — | — |
| 1999-11-19 | $2.38 | $2.38 | 1,286,700 | — | — |
| 1999-11-18 | $2.33 | $2.33 | 802,500 | — | — |
| 1999-11-17 | $2.35 | $2.35 | 1,945,200 | — | — |
| 1999-11-16 | $2.38 | $2.38 | 1,323,600 | — | — |
| 1999-11-15 | $2.33 | $2.33 | 1,353,600 | — | — |
| 1999-11-12 | $2.31 | $2.31 | 1,573,800 | — | — |
| 1999-11-11 | $2.08 | $2.08 | 4,199,100 | — | — |
| 1999-11-10 | $2.31 | $2.31 | 4,227,000 | — | — |
| 1999-11-09 | $2.44 | $2.44 | 985,200 | — | — |
| 1999-11-08 | $2.52 | $2.52 | 677,100 | — | — |
| 1999-11-05 | $2.50 | $2.50 | 9,369,000 | — | — |
| 1999-11-04 | $2.56 | $2.56 | 748,800 | — | — |
| 1999-11-03 | $2.58 | $2.58 | 1,395,600 | — | — |
| 1999-11-02 | $2.67 | $2.67 | 2,222,100 | — | — |
| 1999-11-01 | $2.60 | $2.60 | 1,705,200 | — | — |
| 1999-10-29 | $2.44 | $2.44 | 2,889,600 | — | — |
| 1999-10-28 | $2.56 | $2.56 | 1,316,400 | — | — |
| 1999-10-27 | $2.67 | $2.67 | 600,000 | — | — |
| 1999-10-26 | $2.65 | $2.65 | 1,686,000 | — | — |
| 1999-10-25 | $2.67 | $2.67 | 1,734,600 | — | — |
| 1999-10-22 | $2.85 | $2.85 | 1,185,000 | — | — |
| 1999-10-21 | $2.81 | $2.81 | 2,229,600 | — | — |
| 1999-10-20 | $2.71 | $2.71 | 2,328,600 | — | — |
| 1999-10-19 | $2.67 | $2.67 | 3,780,900 | — | — |
| 1999-10-18 | $2.42 | $2.42 | 5,589,300 | — | — |
| 1999-10-15 | $2.00 | $2.00 | 826,200 | — | — |
| 1999-10-14 | $2.02 | $2.02 | 1,404,600 | — | — |
| 1999-10-13 | $1.96 | $1.96 | 1,007,100 | — | — |
| 1999-10-12 | $2.00 | $2.00 | 2,450,700 | — | — |
| 1999-10-11 | $1.98 | $1.98 | 3,114,000 | — | — |
| 1999-10-08 | $1.96 | $1.96 | 2,792,400 | — | — |
| 1999-10-07 | $2.02 | $2.02 | 3,258,000 | — | — |
| 1999-10-06 | $2.25 | $2.25 | 2,935,800 | — | — |
| 1999-10-05 | $2.00 | $2.00 | 3,866,100 | — | — |
| 1999-10-04 | $2.17 | $2.17 | 2,550,300 | — | — |
| 1999-10-01 | $2.38 | $2.38 | 961,500 | — | — |
| 1999-09-30 | $2.48 | $2.48 | 1,690,200 | — | — |
| 1999-09-29 | $2.35 | $2.35 | 1,579,200 | — | — |
| 1999-09-28 | $2.52 | $2.52 | 1,618,500 | — | — |
| 1999-09-27 | $2.50 | $2.50 | 784,200 | — | — |
| 1999-09-24 | $2.50 | $2.50 | 676,500 | — | — |
| 1999-09-23 | $2.52 | $2.52 | 712,500 | — | — |
| 1999-09-22 | $2.56 | $2.56 | 2,009,400 | — | — |
| 1999-09-21 | $2.63 | $2.63 | 1,219,800 | — | — |
| 1999-09-20 | $2.67 | $2.67 | 644,700 | — | — |
| 1999-09-17 | $2.73 | $2.73 | 741,600 | — | — |
| 1999-09-16 | $2.69 | $2.69 | 630,300 | — | — |
| 1999-09-15 | $2.83 | $2.83 | 805,500 | — | — |
| 1999-09-14 | $2.69 | $2.69 | 2,136,600 | — | — |
| 1999-09-13 | $2.65 | $2.65 | 727,200 | — | — |
| 1999-09-10 | $2.67 | $2.67 | 1,105,200 | — | — |
| 1999-09-09 | $2.65 | $2.65 | 925,800 | — | — |
| 1999-09-08 | $2.63 | $2.63 | 2,116,500 | — | — |
| 1999-09-07 | $2.69 | $2.69 | 952,500 | — | — |
| 1999-09-03 | $2.67 | $2.67 | 1,142,700 | — | — |
| 1999-09-02 | $2.60 | $2.60 | 2,187,000 | — | — |
| 1999-09-01 | $2.65 | $2.65 | 1,326,600 | — | — |
| 1999-08-31 | $2.69 | $2.69 | 1,187,400 | — | — |
| 1999-08-30 | $2.79 | $2.79 | 1,147,500 | — | — |
| 1999-08-27 | $2.79 | $2.79 | 1,275,000 | — | — |
| 1999-08-26 | $2.77 | $2.77 | 1,314,300 | — | — |
| 1999-08-25 | $2.81 | $2.81 | 1,326,600 | — | — |
| 1999-08-24 | $2.83 | $2.83 | 1,516,500 | — | — |
| 1999-08-23 | $2.90 | $2.90 | 1,950,000 | — | — |
| 1999-08-20 | $3.00 | $3.00 | 2,407,800 | — | — |
| 1999-08-19 | $2.92 | $2.92 | 1,189,500 | — | — |
| 1999-08-18 | $2.94 | $2.94 | 2,078,100 | — | — |
| 1999-08-17 | $2.92 | $2.92 | 1,603,500 | — | — |
| 1999-08-16 | $2.83 | $2.83 | 1,437,600 | — | — |
| 1999-08-13 | $2.73 | $2.73 | 1,766,700 | — | — |
| 1999-08-12 | $2.69 | $2.69 | 2,939,700 | — | — |
| 1999-08-11 | $2.71 | $2.71 | 2,624,100 | — | — |
| 1999-08-10 | $2.83 | $2.83 | 2,227,500 | — | — |
| 1999-08-09 | $2.65 | $2.65 | 1,170,000 | — | — |
| 1999-08-06 | $2.71 | $2.71 | 730,800 | — | — |
| 1999-08-05 | $2.71 | $2.71 | 1,461,000 | — | — |
| 1999-08-04 | $2.65 | $2.65 | 1,950,300 | — | — |
| 1999-08-03 | $2.79 | $2.79 | 1,176,900 | — | — |
| 1999-08-02 | $2.83 | $2.83 | 1,379,400 | — | — |
| 1999-07-30 | $2.79 | $2.79 | 1,245,000 | — | — |
| 1999-07-29 | $2.81 | $2.81 | 2,110,800 | — | — |
| 1999-07-28 | $2.92 | $2.92 | 1,817,700 | — | — |
| 1999-07-27 | $3.00 | $3.00 | 1,956,600 | — | — |
| 1999-07-26 | $3.08 | $3.08 | 1,272,300 | — | — |
| 1999-07-23 | $3.17 | $3.17 | 2,104,200 | — | — |
| 1999-07-22 | $3.29 | $3.29 | 6,415,800 | — | — |
| 1999-07-21 | $3.08 | $3.08 | 5,116,500 | — | — |
| 1999-07-20 | $2.77 | $2.77 | 10,664,700 | — | — |
| 1999-07-19 | $2.88 | $2.88 | 19,648,200 | — | — |
| 1999-07-16 | $4.29 | $4.29 | 3,244,800 | — | — |
| 1999-07-15 | $4.54 | $4.54 | 910,200 | — | — |
| 1999-07-14 | $4.52 | $4.52 | 2,740,200 | — | — |
| 1999-07-13 | $4.63 | $4.63 | 1,043,400 | — | — |
| 1999-07-12 | $4.65 | $4.65 | 1,183,800 | — | — |
| 1999-07-09 | $4.75 | $4.75 | 586,500 | — | — |
| 1999-07-08 | $4.73 | $4.73 | 1,065,600 | — | — |
| 1999-07-07 | $4.81 | $4.81 | 793,800 | — | — |
| 1999-07-06 | $4.96 | $4.96 | 571,200 | — | — |
| 1999-07-02 | $5.04 | $5.04 | 342,300 | — | — |
| 1999-07-01 | $5.10 | $5.10 | 993,900 | — | — |
| 1999-06-30 | $5.19 | $5.19 | 2,596,500 | — | — |
| 1999-06-29 | $5.00 | $5.00 | 1,049,100 | — | — |
| 1999-06-28 | $4.81 | $4.81 | 948,600 | — | — |
| 1999-06-25 | $4.67 | $4.67 | 1,027,800 | — | — |
| 1999-06-24 | $4.65 | $4.65 | 1,472,100 | — | — |
| 1999-06-23 | $4.83 | $4.83 | 997,800 | — | — |
| 1999-06-22 | $4.85 | $4.85 | 785,100 | — | — |
| 1999-06-21 | $4.92 | $4.92 | 786,900 | — | — |
| 1999-06-18 | $4.94 | $4.94 | 1,787,100 | — | — |
| 1999-06-17 | $4.83 | $4.83 | 1,064,400 | — | — |
| 1999-06-16 | $4.88 | $4.88 | 1,029,900 | — | — |
| 1999-06-15 | $4.77 | $4.77 | 2,772,000 | — | — |
| 1999-06-14 | $4.96 | $4.96 | 893,700 | — | — |
| 1999-06-11 | $5.00 | $5.00 | 1,242,900 | — | — |
| 1999-06-10 | $4.88 | $4.88 | 876,900 | — | — |
| 1999-06-09 | $4.90 | $4.90 | 1,590,900 | — | — |
| 1999-06-08 | $4.96 | $4.96 | 649,200 | — | — |
| 1999-06-07 | $5.00 | $5.00 | 1,106,400 | — | — |
| 1999-06-04 | $5.00 | $5.00 | 509,700 | — | — |
| 1999-06-03 | $4.98 | $4.98 | 1,037,100 | — | — |
| 1999-06-02 | $4.96 | $4.96 | 1,195,200 | — | — |
| 1999-06-01 | $4.98 | $4.98 | 397,200 | — | — |
| 1999-05-28 | $5.13 | $5.13 | 389,700 | — | — |
| 1999-05-27 | $5.13 | $5.13 | 1,170,600 | — | — |
| 1999-05-26 | $5.00 | $5.00 | 741,600 | — | — |
| 1999-05-25 | $4.98 | $4.98 | 3,167,700 | — | — |
| 1999-05-24 | $5.06 | $5.06 | 1,736,400 | — | — |
| 1999-05-21 | $5.15 | $5.15 | 1,130,100 | — | — |
| 1999-05-20 | $5.23 | $5.23 | 1,842,000 | — | — |
| 1999-05-19 | $4.98 | $4.98 | 1,850,400 | — | — |
| 1999-05-18 | $4.94 | $4.94 | 987,600 | — | — |
| 1999-05-17 | $4.96 | $4.96 | 1,723,500 | — | — |
| 1999-05-14 | $5.15 | $5.15 | 1,940,100 | — | — |
| 1999-05-13 | $5.31 | $5.31 | 3,324,300 | — | — |
| 1999-05-12 | $5.21 | $5.21 | 7,465,200 | — | — |
| 1999-05-11 | $4.83 | $4.83 | 4,136,100 | — | — |
| 1999-05-10 | $5.10 | $5.10 | 3,096,900 | — | — |
| 1999-05-07 | $4.88 | $4.88 | 1,230,900 | — | — |
| 1999-05-06 | $4.88 | $4.88 | 1,985,400 | — | — |
| 1999-05-05 | $4.79 | $4.79 | 1,663,500 | — | — |
| 1999-05-04 | $4.73 | $4.73 | 1,630,200 | — | — |
| 1999-05-03 | $4.67 | $4.67 | 1,005,000 | — | — |
| 1999-04-30 | $4.63 | $4.63 | 1,697,100 | — | — |
| 1999-04-29 | $4.77 | $4.77 | 3,146,700 | — | — |
| 1999-04-28 | $4.56 | $4.56 | 2,485,200 | — | — |
| 1999-04-27 | $4.69 | $4.69 | 5,474,700 | — | — |
| 1999-04-26 | $4.65 | $4.65 | 4,935,900 | — | — |
| 1999-04-23 | $4.42 | $4.42 | 11,554,800 | — | — |
| 1999-04-22 | $3.71 | $3.71 | 2,754,900 | — | — |
| 1999-04-21 | $3.67 | $3.67 | 2,722,200 | — | — |
| 1999-04-20 | $3.52 | $3.52 | 2,173,800 | — | — |
| 1999-04-19 | $3.48 | $3.48 | 1,972,800 | — | — |
| 1999-04-16 | $3.65 | $3.65 | 2,043,000 | — | — |
| 1999-04-15 | $3.54 | $3.54 | 1,830,600 | — | — |
| 1999-04-14 | $3.52 | $3.52 | 2,168,400 | — | — |
| 1999-04-13 | $3.50 | $3.50 | 1,719,000 | — | — |
| 1999-04-12 | $3.52 | $3.52 | 2,752,800 | — | — |
| 1999-04-09 | $3.50 | $3.50 | 1,798,800 | — | — |
| 1999-04-08 | $3.27 | $3.27 | 1,871,700 | — | — |
| 1999-04-07 | $3.35 | $3.35 | 1,501,200 | — | — |
| 1999-04-06 | $3.44 | $3.44 | 1,064,700 | — | — |
| 1999-04-05 | $3.65 | $3.65 | 3,380,400 | — | — |
| 1999-04-01 | $3.56 | $3.56 | 3,170,700 | — | — |
| 1999-03-31 | $3.67 | $3.67 | 3,352,800 | — | — |
| 1999-03-30 | $3.46 | $3.46 | 2,338,200 | — | — |
| 1999-03-29 | $3.48 | $3.48 | 3,620,100 | — | — |
| 1999-03-26 | $3.65 | $3.65 | 2,307,300 | — | — |
| 1999-03-25 | $3.77 | $3.77 | 3,018,000 | — | — |
| 1999-03-24 | $3.58 | $3.58 | 2,195,400 | — | — |
| 1999-03-23 | $3.52 | $3.52 | 3,040,800 | — | — |
| 1999-03-22 | $3.79 | $3.79 | 4,952,100 | — | — |
| 1999-03-19 | $3.73 | $3.73 | 4,722,900 | — | — |
| 1999-03-18 | $3.44 | $3.44 | 5,642,400 | — | — |
| 1999-03-17 | $3.63 | $3.63 | 6,377,100 | — | — |
| 1999-03-16 | $3.21 | $3.21 | 5,146,800 | — | — |
| 1999-03-15 | $3.08 | $3.08 | 3,762,000 | — | — |
| 1999-03-12 | $3.06 | $3.06 | 3,740,100 | — | — |
| 1999-03-11 | $3.02 | $3.02 | 5,161,500 | — | — |
| 1999-03-10 | $3.13 | $3.13 | 7,638,900 | — | — |
| 1999-03-09 | $2.90 | $2.90 | 5,748,300 | — | — |
| 1999-03-08 | $2.79 | $2.79 | 5,885,400 | — | — |
| 1999-03-05 | $2.81 | $2.81 | 10,073,100 | — | — |
| 1999-03-04 | $2.50 | $2.50 | 15,152,700 | — | — |
| 1999-03-03 | $2.75 | $2.75 | 3,286,500 | — | — |
| 1999-03-02 | $2.92 | $2.92 | 2,492,700 | — | — |
| 1999-03-01 | $2.94 | $2.94 | 2,019,300 | — | — |
| 1999-02-26 | $2.96 | $2.96 | 5,418,300 | — | — |
| 1999-02-25 | $3.00 | $3.00 | 3,788,100 | — | — |
| 1999-02-24 | $2.88 | $2.88 | 14,771,700 | — | — |
| 1999-02-23 | $3.10 | $3.10 | 9,807,900 | — | — |
| 1999-02-22 | $3.33 | $3.33 | 14,965,200 | — | — |
| 1999-02-19 | $3.13 | $3.13 | 35,790,000 | — | — |
| 1999-02-18 | $2.92 | $2.92 | 56,235,600 | — | — |
| 1999-02-17 | $7.00 | $7.00 | 2,128,800 | — | — |
| 1999-02-16 | $6.88 | $6.88 | 1,710,300 | — | — |
| 1999-02-12 | $6.58 | $6.58 | 2,021,100 | — | — |
| 1999-02-11 | $7.13 | $7.13 | 1,738,800 | — | — |
| 1999-02-10 | $7.17 | $7.17 | 949,200 | — | — |
| 1999-02-09 | $7.42 | $7.42 | 1,309,800 | — | — |
| 1999-02-08 | $7.50 | $7.50 | 1,316,400 | — | — |
| 1999-02-05 | $7.58 | $7.58 | 1,073,400 | — | — |
| 1999-02-04 | $7.94 | $7.94 | 1,321,200 | — | — |
| 1999-02-03 | $8.17 | $8.17 | 1,516,500 | — | — |
| 1999-02-02 | $8.00 | $8.00 | 1,357,800 | — | — |
| 1999-02-01 | $8.04 | $8.04 | 1,728,000 | — | — |
| 1999-01-29 | $7.77 | $7.77 | 1,413,300 | — | — |
| 1999-01-28 | $7.46 | $7.46 | 1,076,400 | — | — |
| 1999-01-27 | $7.58 | $7.58 | 1,194,600 | — | — |
| 1999-01-26 | $7.63 | $7.63 | 3,109,200 | — | — |
| 1999-01-25 | $7.81 | $7.81 | 1,202,700 | — | — |
| 1999-01-22 | $8.17 | $8.17 | 2,266,200 | — | — |
| 1999-01-21 | $7.83 | $7.83 | 2,071,200 | — | — |
| 1999-01-20 | $8.00 | $8.00 | 2,423,400 | — | — |
| 1999-01-19 | $8.31 | $8.31 | 1,338,300 | — | — |
| 1999-01-15 | $8.50 | $8.50 | 2,138,400 | — | — |
| 1999-01-14 | $8.29 | $8.29 | 1,189,800 | — | — |
| 1999-01-13 | $8.46 | $8.46 | 789,600 | — | — |
| 1999-01-12 | $8.31 | $8.31 | 1,702,200 | — | — |
| 1999-01-11 | $8.21 | $8.21 | 1,676,400 | — | — |
| 1999-01-08 | $8.56 | $8.56 | 1,902,600 | — | — |
| 1999-01-07 | $8.60 | $8.60 | 4,562,700 | — | — |
| 1999-01-06 | $8.35 | $8.35 | 5,053,200 | — | — |
| 1999-01-05 | $8.98 | $8.98 | 2,644,500 | — | — |
| 1999-01-04 | $9.33 | $9.33 | 2,855,100 | — | — |