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
- 1980-03-17 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 | $1.40 | $2.18 | 1,264,359 | — | — |
| 1999-12-30 | $1.40 | $2.18 | 2,559,473 | — | — |
| 1999-12-29 | $1.40 | $2.19 | 1,843,003 | — | — |
| 1999-12-28 | $1.41 | $2.20 | 1,948,936 | — | — |
| 1999-12-27 | $1.42 | $2.21 | 2,716,664 | — | — |
| 1999-12-23 | $1.40 | $2.18 | 2,715,525 | — | — |
| 1999-12-22 | $1.39 | $2.17 | 3,609,689 | — | — |
| 1999-12-21 | $1.37 | $2.14 | 5,821,748 | — | — |
| 1999-12-20 | $1.37 | $2.13 | 1,925,016 | — | — |
| 1999-12-17 | $1.39 | $2.17 | 2,919,417 | — | — |
| 1999-12-16 | $1.39 | $2.17 | 2,766,783 | — | — |
| 1999-12-15 | $1.36 | $2.12 | 6,827,541 | — | — |
| 1999-12-14 | $1.40 | $2.19 | 4,707,745 | — | — |
| 1999-12-13 | $1.40 | $2.18 | 4,036,838 | — | — |
| 1999-12-10 | $1.43 | $2.23 | 3,230,381 | — | — |
| 1999-12-09 | $1.45 | $2.27 | 1,298,531 | — | — |
| 1999-12-08 | $1.49 | $2.32 | 2,395,448 | — | — |
| 1999-12-07 | $1.51 | $2.35 | 1,858,950 | — | — |
| 1999-12-06 | $1.50 | $2.35 | 2,153,967 | — | — |
| 1999-12-03 | $1.53 | $2.39 | 4,573,336 | — | — |
| 1999-12-02 | $1.54 | $2.40 | 9,604,575 | — | — |
| 1999-12-01 | $1.40 | $2.18 | 3,622,219 | — | — |
| 1999-11-30 | $1.44 | $2.22 | 1,771,242 | — | — |
| 1999-11-29 | $1.42 | $2.19 | 1,705,177 | — | — |
| 1999-11-26 | $1.43 | $2.22 | 1,486,477 | — | — |
| 1999-11-24 | $1.43 | $2.22 | 1,907,930 | — | — |
| 1999-11-23 | $1.47 | $2.27 | 6,031,336 | — | — |
| 1999-11-22 | $1.46 | $2.26 | 2,405,700 | — | — |
| 1999-11-19 | $1.49 | $2.30 | 1,801,997 | — | — |
| 1999-11-18 | $1.49 | $2.30 | 2,027,531 | — | — |
| 1999-11-17 | $1.48 | $2.29 | 2,773,617 | — | — |
| 1999-11-16 | $1.51 | $2.33 | 4,891,134 | — | — |
| 1999-11-15 | $1.46 | $2.26 | 6,047,283 | — | — |
| 1999-11-12 | $1.45 | $2.24 | 3,609,689 | — | — |
| 1999-11-11 | $1.45 | $2.25 | 1,563,933 | — | — |
| 1999-11-10 | $1.46 | $2.26 | 3,602,855 | — | — |
| 1999-11-09 | $1.46 | $2.26 | 10,679,850 | — | — |
| 1999-11-08 | $1.48 | $2.28 | 2,591,367 | — | — |
| 1999-11-05 | $1.48 | $2.28 | 3,928,627 | — | — |
| 1999-11-04 | $1.50 | $2.33 | 6,494,934 | — | — |
| 1999-11-03 | $1.49 | $2.30 | 4,217,948 | — | — |
| 1999-11-02 | $1.47 | $2.27 | 2,107,266 | — | — |
| 1999-11-01 | $1.48 | $2.28 | 2,550,361 | — | — |
| 1999-10-29 | $1.48 | $2.29 | 4,632,567 | — | — |
| 1999-10-28 | $1.47 | $2.27 | 2,368,111 | — | — |
| 1999-10-27 | $1.47 | $2.27 | 2,721,220 | — | — |
| 1999-10-26 | $1.47 | $2.28 | 5,890,092 | — | — |
| 1999-10-25 | $1.45 | $2.24 | 6,070,064 | — | — |
| 1999-10-22 | $1.45 | $2.24 | 4,879,744 | — | — |
| 1999-10-21 | $1.40 | $2.17 | 4,281,736 | — | — |
| 1999-10-20 | $1.40 | $2.17 | 4,489,045 | — | — |
| 1999-10-19 | $1.39 | $2.15 | 5,080,219 | — | — |
| 1999-10-18 | $1.32 | $2.05 | 3,963,938 | — | — |
| 1999-10-15 | $1.34 | $2.07 | 6,904,997 | — | — |
| 1999-10-14 | $1.34 | $2.08 | 3,816,998 | — | — |
| 1999-10-13 | $1.31 | $2.02 | 8,235,422 | — | — |
| 1999-10-12 | $1.34 | $2.08 | 15,254,325 | — | — |
| 1999-10-11 | $1.28 | $1.99 | 7,405,045 | — | — |
| 1999-10-08 | $1.25 | $1.94 | 19,687,556 | — | — |
| 1999-10-07 | $1.21 | $1.88 | 4,495,880 | — | — |
| 1999-10-06 | $1.23 | $1.91 | 9,634,191 | — | — |
| 1999-10-05 | $1.22 | $1.88 | 4,741,917 | — | — |
| 1999-10-04 | $1.22 | $1.88 | 7,999,636 | — | — |
| 1999-10-01 | $1.21 | $1.88 | 13,454,606 | — | — |
| 1999-09-30 | $1.19 | $1.84 | 31,498,495 | — | — |
| 1999-09-29 | $1.25 | $1.94 | 7,950,656 | — | — |
| 1999-09-28 | $1.27 | $1.96 | 11,015,873 | — | — |
| 1999-09-27 | $1.35 | $2.09 | 2,248,509 | — | — |
| 1999-09-24 | $1.35 | $2.09 | 4,981,120 | — | — |
| 1999-09-23 | $1.32 | $2.04 | 4,217,948 | — | — |
| 1999-09-22 | $1.34 | $2.08 | 3,230,381 | — | — |
| 1999-09-21 | $1.38 | $2.11 | 2,048,034 | — | — |
| 1999-09-20 | $1.41 | $2.16 | 2,725,777 | — | — |
| 1999-09-17 | $1.39 | $2.14 | 2,695,022 | — | — |
| 1999-09-16 | $1.40 | $2.16 | 1,729,097 | — | — |
| 1999-09-15 | $1.42 | $2.17 | 3,404,658 | — | — |
| 1999-09-14 | $1.42 | $2.17 | 1,721,123 | — | — |
| 1999-09-13 | $1.42 | $2.18 | 2,646,042 | — | — |
| 1999-09-10 | $1.40 | $2.16 | 4,117,711 | — | — |
| 1999-09-09 | $1.42 | $2.18 | 4,515,244 | — | — |
| 1999-09-08 | $1.40 | $2.15 | 4,376,278 | — | — |
| 1999-09-07 | $1.38 | $2.12 | 5,416,242 | — | — |
| 1999-09-03 | $1.42 | $2.17 | 3,010,542 | — | — |
| 1999-09-02 | $1.42 | $2.17 | 7,385,681 | — | — |
| 1999-09-01 | $1.44 | $2.21 | 11,964,713 | — | — |
| 1999-08-31 | $1.38 | $2.12 | 5,231,714 | — | — |
| 1999-08-30 | $1.41 | $2.16 | 3,851,170 | — | — |
| 1999-08-27 | $1.42 | $2.17 | 3,900,150 | — | — |
| 1999-08-26 | $1.43 | $2.19 | 10,251,563 | — | — |
| 1999-08-25 | $1.41 | $2.16 | 3,511,730 | — | — |
| 1999-08-24 | $1.40 | $2.16 | 5,492,559 | — | — |
| 1999-08-23 | $1.38 | $2.12 | 6,592,894 | — | — |
| 1999-08-20 | $1.37 | $2.11 | 2,007,028 | — | — |
| 1999-08-19 | $1.39 | $2.14 | 3,126,727 | — | — |
| 1999-08-18 | $1.38 | $2.12 | 4,752,169 | — | — |
| 1999-08-17 | $1.38 | $2.12 | 6,907,275 | — | — |
| 1999-08-16 | $1.35 | $2.07 | 4,673,573 | — | — |
| 1999-08-13 | $1.39 | $2.14 | 7,270,636 | — | — |
| 1999-08-12 | $1.45 | $2.22 | 3,843,197 | — | — |
| 1999-08-11 | $1.42 | $2.17 | 3,428,578 | — | — |
| 1999-08-10 | $1.40 | $2.16 | 7,889,147 | — | — |
| 1999-08-09 | $1.49 | $2.28 | 8,593,088 | — | — |
| 1999-08-06 | $1.41 | $2.16 | 2,897,775 | — | — |
| 1999-08-05 | $1.40 | $2.15 | 2,835,127 | — | — |
| 1999-08-04 | $1.42 | $2.18 | 3,258,858 | — | — |
| 1999-08-03 | $1.47 | $2.26 | 2,894,358 | — | — |
| 1999-08-02 | $1.47 | $2.26 | 3,049,270 | — | — |
| 1999-07-30 | $1.47 | $2.25 | 3,696,258 | — | — |
| 1999-07-29 | $1.42 | $2.18 | 4,030,003 | — | — |
| 1999-07-28 | $1.45 | $2.23 | 4,638,263 | — | — |
| 1999-07-27 | $1.40 | $2.16 | 7,192,041 | — | — |
| 1999-07-26 | $1.48 | $2.27 | 2,671,102 | — | — |
| 1999-07-23 | $1.49 | $2.29 | 4,492,463 | — | — |
| 1999-07-22 | $1.53 | $2.35 | 6,109,931 | — | — |
| 1999-07-21 | $1.56 | $2.40 | 8,268,455 | — | — |
| 1999-07-20 | $1.47 | $2.26 | 12,822,427 | — | — |
| 1999-07-19 | $1.49 | $2.28 | 8,573,723 | — | — |
| 1999-07-16 | $1.49 | $2.29 | 36,321,286 | — | — |
| 1999-07-15 | $1.49 | $2.29 | 23,987,517 | — | — |
| 1999-07-14 | $1.56 | $2.39 | 11,216,348 | — | — |
| 1999-07-13 | $1.58 | $2.43 | 28,597,303 | — | — |
| 1999-07-12 | $1.88 | $2.88 | 3,046,992 | — | — |
| 1999-07-09 | $1.93 | $2.96 | 813,291 | — | — |
| 1999-07-08 | $1.93 | $2.96 | 3,954,825 | — | — |
| 1999-07-07 | $1.98 | $3.03 | 3,156,342 | — | — |
| 1999-07-06 | $1.96 | $3.01 | 4,535,747 | — | — |
| 1999-07-02 | $1.93 | $2.96 | 2,000,194 | — | — |
| 1999-07-01 | $1.93 | $2.96 | 1,552,542 | — | — |
| 1999-06-30 | $1.90 | $2.92 | 4,777,228 | — | — |
| 1999-06-29 | $1.88 | $2.89 | 3,179,123 | — | — |
| 1999-06-28 | $1.81 | $2.77 | 1,585,575 | — | — |
| 1999-06-25 | $1.78 | $2.73 | 2,145,994 | — | — |
| 1999-06-24 | $1.81 | $2.77 | 1,829,334 | — | — |
| 1999-06-23 | $1.82 | $2.79 | 2,617,566 | — | — |
| 1999-06-22 | $1.82 | $2.80 | 3,109,641 | — | — |
| 1999-06-21 | $1.83 | $2.81 | 4,721,414 | — | — |
| 1999-06-18 | $1.84 | $2.83 | 3,840,919 | — | — |
| 1999-06-17 | $1.82 | $2.79 | 2,128,908 | — | — |
| 1999-06-16 | $1.79 | $2.74 | 4,180,359 | — | — |
| 1999-06-15 | $1.80 | $2.76 | 1,789,467 | — | — |
| 1999-06-14 | $1.80 | $2.76 | 2,983,205 | — | — |
| 1999-06-11 | $1.83 | $2.80 | 4,250,981 | — | — |
| 1999-06-10 | $1.84 | $2.82 | 5,839,973 | — | — |
| 1999-06-09 | $1.87 | $2.87 | 4,805,705 | — | — |
| 1999-06-08 | $1.95 | $2.97 | 2,119,795 | — | — |
| 1999-06-07 | $1.95 | $2.97 | 4,204,280 | — | — |
| 1999-06-04 | $1.93 | $2.94 | 2,448,984 | — | — |
| 1999-06-03 | $1.95 | $2.98 | 1,698,342 | — | — |
| 1999-06-02 | $1.96 | $3.00 | 3,881,925 | — | — |
| 1999-06-01 | $1.97 | $3.01 | 1,724,541 | — | — |
| 1999-05-28 | $1.95 | $2.98 | 3,127,866 | — | — |
| 1999-05-27 | $1.99 | $3.03 | 1,588,992 | — | — |
| 1999-05-26 | $2.04 | $3.11 | 4,355,775 | — | — |
| 1999-05-25 | $2.04 | $3.11 | 4,197,445 | — | — |
| 1999-05-24 | $2.06 | $3.14 | 2,808,928 | — | — |
| 1999-05-21 | $2.06 | $3.15 | 10,486,209 | — | — |
| 1999-05-20 | $2.10 | $3.21 | 2,575,420 | — | — |
| 1999-05-19 | $2.07 | $3.16 | 1,395,352 | — | — |
| 1999-05-18 | $2.10 | $3.20 | 1,063,884 | — | — |
| 1999-05-17 | $2.09 | $3.18 | 1,578,741 | — | — |
| 1999-05-14 | $2.12 | $3.24 | 1,014,905 | — | — |
| 1999-05-13 | $2.14 | $3.26 | 2,127,769 | — | — |
| 1999-05-12 | $2.14 | $3.26 | 5,031,239 | — | — |
| 1999-05-11 | $2.16 | $3.30 | 4,462,847 | — | — |
| 1999-05-10 | $2.09 | $3.19 | 4,064,175 | — | — |
| 1999-05-07 | $2.02 | $3.08 | 3,279,361 | — | — |
| 1999-05-06 | $1.96 | $3.00 | 1,485,338 | — | — |
| 1999-05-05 | $1.95 | $2.98 | 2,797,538 | — | — |
| 1999-05-04 | $1.90 | $2.90 | 2,458,097 | — | — |
| 1999-05-03 | $1.92 | $2.93 | 2,382,919 | — | — |
| 1999-04-30 | $1.87 | $2.85 | 1,127,672 | — | — |
| 1999-04-29 | $1.94 | $2.96 | 2,287,238 | — | — |
| 1999-04-28 | $1.90 | $2.90 | 3,233,798 | — | — |
| 1999-04-27 | $1.90 | $2.90 | 4,698,633 | — | — |
| 1999-04-26 | $1.98 | $3.01 | 956,813 | — | — |
| 1999-04-23 | $2.01 | $3.06 | 1,331,564 | — | — |
| 1999-04-22 | $2.01 | $3.07 | 1,225,631 | — | — |
| 1999-04-21 | $1.99 | $3.04 | 1,454,583 | — | — |
| 1999-04-20 | $2.00 | $3.06 | 1,920,459 | — | — |
| 1999-04-19 | $2.00 | $3.06 | 2,624,400 | — | — |
| 1999-04-16 | $1.93 | $2.94 | 3,410,353 | — | — |
| 1999-04-15 | $1.94 | $2.96 | 3,431,995 | — | — |
| 1999-04-14 | $1.94 | $2.96 | 4,871,770 | — | — |
| 1999-04-13 | $1.99 | $3.04 | 5,084,775 | — | — |
| 1999-04-12 | $2.01 | $3.07 | 2,665,406 | — | — |
| 1999-04-09 | $2.11 | $3.21 | 1,566,211 | — | — |
| 1999-04-08 | $2.09 | $3.19 | 1,909,069 | — | — |
| 1999-04-07 | $2.10 | $3.21 | 2,265,595 | — | — |
| 1999-04-06 | $2.20 | $3.36 | 4,972,008 | — | — |
| 1999-04-05 | $2.19 | $3.34 | 2,396,588 | — | — |
| 1999-04-01 | $2.19 | $3.34 | 1,740,488 | — | — |
| 1999-03-31 | $2.16 | $3.30 | 10,490,766 | — | — |
| 1999-03-30 | $2.15 | $3.27 | 2,307,741 | — | — |
| 1999-03-29 | $2.17 | $3.32 | 3,794,217 | — | — |
| 1999-03-26 | $2.16 | $3.29 | 935,170 | — | — |
| 1999-03-25 | $2.17 | $3.31 | 2,140,298 | — | — |
| 1999-03-24 | $2.15 | $3.28 | 2,018,419 | — | — |
| 1999-03-23 | $2.08 | $3.17 | 1,966,022 | — | — |
| 1999-03-22 | $2.10 | $3.20 | 2,041,200 | — | — |
| 1999-03-19 | $2.11 | $3.21 | 4,784,063 | — | — |
| 1999-03-18 | $2.17 | $3.31 | 8,604,478 | — | — |
| 1999-03-17 | $2.15 | $3.28 | 8,663,709 | — | — |
| 1999-03-16 | $2.11 | $3.21 | 3,313,533 | — | — |
| 1999-03-15 | $2.12 | $3.23 | 1,680,117 | — | — |
| 1999-03-12 | $2.12 | $3.24 | 3,301,003 | — | — |
| 1999-03-11 | $2.11 | $3.21 | 1,311,061 | — | — |
| 1999-03-10 | $2.12 | $3.23 | 6,576,947 | — | — |
| 1999-03-09 | $2.14 | $3.26 | 3,582,352 | — | — |
| 1999-03-08 | $2.19 | $3.35 | 1,172,095 | — | — |
| 1999-03-05 | $2.22 | $3.39 | 2,385,197 | — | — |
| 1999-03-04 | $2.22 | $3.38 | 3,562,988 | — | — |
| 1999-03-03 | $2.18 | $3.33 | 4,637,123 | — | — |
| 1999-03-02 | $2.18 | $3.33 | 2,447,845 | — | — |
| 1999-03-01 | $2.18 | $3.33 | 3,110,780 | — | — |
| 1999-02-26 | $2.14 | $3.26 | 2,750,836 | — | — |
| 1999-02-25 | $2.12 | $3.24 | 2,405,700 | — | — |
| 1999-02-24 | $2.19 | $3.34 | 3,985,580 | — | — |
| 1999-02-23 | $2.19 | $3.32 | 5,761,378 | — | — |
| 1999-02-22 | $2.19 | $3.33 | 5,110,973 | — | — |
| 1999-02-19 | $2.12 | $3.22 | 2,544,666 | — | — |
| 1999-02-18 | $2.09 | $3.17 | 2,458,097 | — | — |
| 1999-02-17 | $2.06 | $3.13 | 1,880,592 | — | — |
| 1999-02-16 | $2.10 | $3.19 | 2,005,889 | — | — |
| 1999-02-12 | $2.09 | $3.17 | 838,350 | — | — |
| 1999-02-11 | $2.12 | $3.22 | 2,213,198 | — | — |
| 1999-02-10 | $2.06 | $3.13 | 2,949,033 | — | — |
| 1999-02-09 | $2.07 | $3.15 | 2,434,177 | — | — |
| 1999-02-08 | $2.05 | $3.12 | 1,418,133 | — | — |
| 1999-02-05 | $2.06 | $3.13 | 1,082,109 | — | — |
| 1999-02-04 | $2.08 | $3.16 | 7,326,450 | — | — |
| 1999-02-03 | $2.14 | $3.25 | 11,931,680 | — | — |
| 1999-02-02 | $2.13 | $3.24 | 2,970,675 | — | — |
| 1999-02-01 | $2.13 | $3.23 | 2,917,139 | — | — |
| 1999-01-29 | $2.11 | $3.21 | 4,848,989 | — | — |
| 1999-01-28 | $2.05 | $3.12 | 2,084,484 | — | — |
| 1999-01-27 | $2.05 | $3.11 | 2,197,252 | — | — |
| 1999-01-26 | $2.05 | $3.11 | 2,156,245 | — | — |
| 1999-01-25 | $2.05 | $3.11 | 2,353,303 | — | — |
| 1999-01-22 | $1.95 | $2.97 | 828,098 | — | — |
| 1999-01-21 | $1.97 | $2.99 | 1,884,009 | — | — |
| 1999-01-20 | $2.05 | $3.11 | 2,397,727 | — | — |
| 1999-01-19 | $2.02 | $3.07 | 1,181,208 | — | — |
| 1999-01-15 | $2.02 | $3.07 | 1,848,698 | — | — |
| 1999-01-14 | $2.01 | $3.05 | 1,281,445 | — | — |
| 1999-01-13 | $2.01 | $3.05 | 1,496,728 | — | — |
| 1999-01-12 | $1.99 | $3.02 | 3,248,606 | — | — |
| 1999-01-11 | $2.04 | $3.09 | 2,578,838 | — | — |
| 1999-01-08 | $2.07 | $3.15 | 2,822,597 | — | — |
| 1999-01-07 | $2.10 | $3.18 | 1,136,784 | — | — |
| 1999-01-06 | $2.10 | $3.19 | 3,301,003 | — | — |
| 1999-01-05 | $2.11 | $3.20 | 2,558,334 | — | — |
| 1999-01-04 | $2.11 | $3.21 | 5,755,683 | — | — |