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
- 1999-03-11 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 | $5.16 | $5.16 | 1,344,000 | — | — |
| 1999-12-30 | $5.11 | $5.11 | 3,737,600 | — | — |
| 1999-12-29 | $5.30 | $5.30 | 5,132,800 | — | — |
| 1999-12-28 | $4.93 | $4.93 | 2,246,400 | — | — |
| 1999-12-27 | $4.70 | $4.71 | 4,838,400 | — | — |
| 1999-12-23 | $5.27 | $5.27 | 6,694,400 | — | — |
| 1999-12-22 | $5.42 | $5.42 | 3,699,200 | — | — |
| 1999-12-21 | $4.94 | $4.94 | 4,032,000 | — | — |
| 1999-12-20 | $4.44 | $4.44 | 6,380,800 | — | — |
| 1999-12-17 | $4.06 | $4.06 | 2,361,600 | — | — |
| 1999-12-16 | $3.91 | $3.91 | 2,208,000 | — | — |
| 1999-12-15 | $3.76 | $3.76 | 4,460,800 | — | — |
| 1999-12-14 | $3.93 | $3.93 | 3,456,000 | — | — |
| 1999-12-13 | $4.13 | $4.13 | 2,956,800 | — | — |
| 1999-12-10 | $4.22 | $4.22 | 1,734,400 | — | — |
| 1999-12-09 | $4.16 | $4.16 | 6,201,600 | — | — |
| 1999-12-08 | $4.16 | $4.16 | 7,820,800 | — | — |
| 1999-12-07 | $4.53 | $4.53 | 7,404,800 | — | — |
| 1999-12-06 | $3.94 | $3.95 | 9,702,400 | — | — |
| 1999-12-03 | $3.53 | $3.53 | 3,680,000 | — | — |
| 1999-12-02 | $3.41 | $3.41 | 5,862,400 | — | — |
| 1999-12-01 | $3.30 | $3.31 | 4,512,000 | — | — |
| 1999-11-30 | $3.22 | $3.22 | 3,328,000 | — | — |
| 1999-11-29 | $3.41 | $3.41 | 6,400,000 | — | — |
| 1999-11-26 | $3.43 | $3.43 | 4,518,400 | — | — |
| 1999-11-24 | $3.31 | $3.32 | 3,475,200 | — | — |
| 1999-11-23 | $3.49 | $3.49 | 3,136,000 | — | — |
| 1999-11-22 | $3.60 | $3.60 | 7,795,200 | — | — |
| 1999-11-19 | $3.57 | $3.57 | 4,928,000 | — | — |
| 1999-11-18 | $3.28 | $3.28 | 3,283,200 | — | — |
| 1999-11-17 | $3.20 | $3.20 | 5,964,800 | — | — |
| 1999-11-16 | $2.88 | $2.88 | 3,494,400 | — | — |
| 1999-11-15 | $2.96 | $2.96 | 3,456,000 | — | — |
| 1999-11-12 | $2.80 | $2.80 | 908,800 | — | — |
| 1999-11-11 | $2.81 | $2.81 | 2,867,200 | — | — |
| 1999-11-10 | $2.80 | $2.80 | 3,059,200 | — | — |
| 1999-11-09 | $2.64 | $2.64 | 3,168,000 | — | — |
| 1999-11-08 | $2.53 | $2.53 | 4,083,200 | — | — |
| 1999-11-05 | $2.43 | $2.43 | 1,600,000 | — | — |
| 1999-11-04 | $2.36 | $2.36 | 3,078,400 | — | — |
| 1999-11-03 | $2.35 | $2.35 | 6,310,400 | — | — |
| 1999-11-02 | $2.27 | $2.27 | 4,300,800 | — | — |
| 1999-11-01 | $2.31 | $2.31 | 1,843,200 | — | — |
| 1999-10-29 | $2.36 | $2.36 | 4,864,000 | — | — |
| 1999-10-28 | $2.30 | $2.31 | 2,163,200 | — | — |
| 1999-10-27 | $2.40 | $2.40 | 1,324,800 | — | — |
| 1999-10-26 | $2.54 | $2.54 | 6,150,400 | — | — |
| 1999-10-25 | $2.51 | $2.51 | 5,344,000 | — | — |
| 1999-10-22 | $2.28 | $2.28 | 1,932,800 | — | — |
| 1999-10-21 | $2.29 | $2.29 | 5,056,000 | — | — |
| 1999-10-20 | $2.34 | $2.34 | 3,545,600 | — | — |
| 1999-10-19 | $2.42 | $2.42 | 2,764,800 | — | — |
| 1999-10-18 | $2.36 | $2.36 | 2,668,800 | — | — |
| 1999-10-15 | $2.39 | $2.39 | 5,804,800 | — | — |
| 1999-10-14 | $2.42 | $2.42 | 3,737,600 | — | — |
| 1999-10-13 | $2.50 | $2.50 | 9,459,200 | — | — |
| 1999-10-12 | $2.64 | $2.64 | 11,123,200 | — | — |
| 1999-10-11 | $2.67 | $2.67 | 8,115,200 | — | — |
| 1999-10-08 | $2.72 | $2.72 | 8,147,200 | — | — |
| 1999-10-07 | $2.45 | $2.45 | 6,009,600 | — | — |
| 1999-10-06 | $2.58 | $2.58 | 5,388,800 | — | — |
| 1999-10-05 | $2.27 | $2.27 | 4,217,600 | — | — |
| 1999-10-04 | $2.21 | $2.21 | 5,184,000 | — | — |
| 1999-10-01 | $2.12 | $2.12 | 6,592,000 | — | — |
| 1999-09-30 | $2.23 | $2.24 | 4,550,400 | — | — |
| 1999-09-29 | $2.05 | $2.05 | 4,646,400 | — | — |
| 1999-09-28 | $2.04 | $2.04 | 5,715,200 | — | — |
| 1999-09-27 | $1.87 | $1.87 | 3,417,600 | — | — |
| 1999-09-24 | $1.88 | $1.88 | 4,992,000 | — | — |
| 1999-09-23 | $1.93 | $1.93 | 1,504,000 | — | — |
| 1999-09-22 | $1.97 | $1.97 | 3,904,000 | — | — |
| 1999-09-21 | $1.99 | $1.99 | 9,625,600 | — | — |
| 1999-09-20 | $2.05 | $2.05 | 7,974,400 | — | — |
| 1999-09-17 | $1.81 | $1.81 | 5,664,000 | — | — |
| 1999-09-16 | $1.69 | $1.69 | 1,734,400 | — | — |
| 1999-09-15 | $1.65 | $1.65 | 5,536,000 | — | — |
| 1999-09-14 | $1.59 | $1.59 | 4,550,400 | — | — |
| 1999-09-13 | $1.63 | $1.63 | 812,800 | — | — |
| 1999-09-10 | $1.69 | $1.69 | 2,284,800 | — | — |
| 1999-09-09 | $1.64 | $1.64 | 704,000 | — | — |
| 1999-09-08 | $1.68 | $1.68 | 1,196,800 | — | — |
| 1999-09-07 | $1.69 | $1.69 | 3,142,400 | — | — |
| 1999-09-03 | $1.59 | $1.59 | 1,638,400 | — | — |
| 1999-09-02 | $1.54 | $1.54 | 684,800 | — | — |
| 1999-09-01 | $1.58 | $1.58 | 2,643,200 | — | — |
| 1999-08-31 | $1.55 | $1.55 | 2,412,800 | — | — |
| 1999-08-30 | $1.54 | $1.54 | 1,190,400 | — | — |
| 1999-08-27 | $1.57 | $1.57 | 1,280,000 | — | — |
| 1999-08-26 | $1.53 | $1.53 | 4,691,200 | — | — |
| 1999-08-25 | $1.46 | $1.46 | 4,384,000 | — | — |
| 1999-08-24 | $1.61 | $1.61 | 4,416,000 | — | — |
| 1999-08-23 | $1.54 | $1.54 | 1,804,800 | — | — |
| 1999-08-20 | $1.50 | $1.50 | 627,200 | — | — |
| 1999-08-19 | $1.45 | $1.45 | 1,465,600 | — | — |
| 1999-08-18 | $1.48 | $1.48 | 1,088,000 | — | — |
| 1999-08-17 | $1.50 | $1.50 | 620,800 | — | — |
| 1999-08-16 | $1.52 | $1.52 | 4,857,600 | — | — |
| 1999-08-13 | $1.47 | $1.47 | 5,356,800 | — | — |
| 1999-08-12 | $1.40 | $1.40 | 5,324,800 | — | — |
| 1999-08-11 | $1.36 | $1.36 | 1,497,600 | — | — |
| 1999-08-10 | $1.30 | $1.30 | 1,574,400 | — | — |
| 1999-08-09 | $1.28 | $1.28 | 1,670,400 | — | — |
| 1999-08-06 | $1.28 | $1.28 | 1,798,400 | — | — |
| 1999-08-05 | $1.33 | $1.33 | 4,403,200 | — | — |
| 1999-08-04 | $1.29 | $1.29 | 1,305,600 | — | — |
| 1999-08-03 | $1.30 | $1.30 | 1,228,800 | — | — |
| 1999-08-02 | $1.30 | $1.30 | 1,638,400 | — | — |
| 1999-07-30 | $1.28 | $1.28 | 2,246,400 | — | — |
| 1999-07-29 | $1.29 | $1.29 | 2,630,400 | — | — |
| 1999-07-28 | $1.34 | $1.34 | 3,948,800 | — | — |
| 1999-07-27 | $1.24 | $1.24 | 5,100,800 | — | — |
| 1999-07-26 | $1.15 | $1.15 | 1,254,400 | — | — |
| 1999-07-23 | $1.17 | $1.17 | 1,977,600 | — | — |
| 1999-07-22 | $1.19 | $1.19 | 8,377,600 | — | — |
| 1999-07-21 | $1.16 | $1.16 | 12,102,400 | — | — |
| 1999-07-20 | $1.34 | $1.34 | 9,606,400 | — | — |
| 1999-07-19 | $1.43 | $1.43 | 22,848,000 | — | — |
| 1999-07-16 | $1.73 | $1.73 | 28,390,400 | — | — |
| 1999-07-15 | $1.53 | $1.53 | 10,547,200 | — | — |
| 1999-07-14 | $1.36 | $1.36 | 10,336,000 | — | — |
| 1999-07-13 | $1.19 | $1.19 | 4,601,600 | — | — |
| 1999-07-12 | $1.11 | $1.11 | 1,894,400 | — | — |
| 1999-07-09 | $1.06 | $1.06 | 6,611,200 | — | — |
| 1999-07-08 | $1.03 | $1.03 | 7,417,600 | — | — |
| 1999-07-07 | $0.93 | $0.93 | 1,017,600 | — | — |
| 1999-07-06 | $0.92 | $0.92 | 6,835,200 | — | — |
| 1999-07-02 | $0.90 | $0.90 | 1,164,800 | — | — |
| 1999-07-01 | $0.91 | $0.91 | 864,000 | — | — |
| 1999-06-30 | $0.91 | $0.91 | 774,400 | — | — |
| 1999-06-29 | $0.91 | $0.91 | 2,854,400 | — | — |
| 1999-06-28 | $0.91 | $0.91 | 2,630,400 | — | — |
| 1999-06-25 | $0.93 | $0.93 | 4,518,400 | — | — |
| 1999-06-24 | $0.91 | $0.91 | 4,889,600 | — | — |
| 1999-06-23 | $0.92 | $0.92 | 2,617,600 | — | — |
| 1999-06-22 | $0.87 | $0.87 | 4,627,200 | — | — |
| 1999-06-21 | $0.93 | $0.93 | 1,779,200 | — | — |
| 1999-06-18 | $0.94 | $0.94 | 3,436,800 | — | — |
| 1999-06-17 | $0.87 | $0.87 | 2,956,800 | — | — |
| 1999-06-16 | $0.84 | $0.84 | 1,427,200 | — | — |
| 1999-06-15 | $0.81 | $0.81 | 2,278,400 | — | — |
| 1999-06-14 | $0.84 | $0.85 | 1,696,000 | — | — |
| 1999-06-11 | $0.83 | $0.83 | 4,230,400 | — | — |
| 1999-06-10 | $0.83 | $0.83 | 6,912,000 | — | — |
| 1999-06-09 | $0.77 | $0.77 | 6,713,600 | — | — |
| 1999-06-08 | $0.88 | $0.88 | 10,848,000 | — | — |
| 1999-06-07 | $0.81 | $0.81 | 4,243,200 | — | — |
| 1999-06-04 | $0.78 | $0.78 | 1,152,000 | — | — |
| 1999-06-03 | $0.77 | $0.77 | 640,000 | — | — |
| 1999-06-02 | $0.78 | $0.78 | 832,000 | — | — |
| 1999-06-01 | $0.78 | $0.78 | 2,464,000 | — | — |
| 1999-05-28 | $0.78 | $0.78 | 6,572,800 | — | — |
| 1999-05-27 | $0.77 | $0.77 | 3,865,600 | — | — |
| 1999-05-26 | $0.79 | $0.79 | 8,160,000 | — | — |
| 1999-05-25 | $0.78 | $0.78 | 12,140,800 | — | — |
| 1999-05-24 | $0.74 | $0.74 | 3,104,000 | — | — |
| 1999-05-21 | $0.72 | $0.72 | 4,153,600 | — | — |
| 1999-05-20 | $0.71 | $0.71 | 6,598,400 | — | — |
| 1999-05-19 | $0.67 | $0.67 | 4,704,000 | — | — |
| 1999-05-18 | $0.66 | $0.66 | 576,000 | — | — |
| 1999-05-17 | $0.68 | $0.68 | 6,713,600 | — | — |
| 1999-05-14 | $0.68 | $0.68 | 12,032,000 | — | — |
| 1999-05-13 | $0.69 | $0.69 | 3,910,400 | — | — |
| 1999-05-12 | $0.67 | $0.67 | 1,644,800 | — | — |
| 1999-05-11 | $0.67 | $0.67 | 550,400 | — | — |
| 1999-05-10 | $0.67 | $0.67 | 1,849,600 | — | — |
| 1999-05-07 | $0.69 | $0.69 | 4,192,000 | — | — |
| 1999-05-06 | $0.67 | $0.67 | 1,619,200 | — | — |
| 1999-05-05 | $0.66 | $0.66 | 1,689,600 | — | — |
| 1999-05-04 | $0.65 | $0.65 | 2,630,400 | — | — |
| 1999-05-03 | $0.66 | $0.66 | 2,361,600 | — | — |
| 1999-04-30 | $0.65 | $0.65 | 2,841,600 | — | — |
| 1999-04-29 | $0.63 | $0.63 | 819,200 | — | — |
| 1999-04-28 | $0.63 | $0.62 | 9,696,000 | — | — |
| 1999-04-27 | $0.63 | $0.62 | 7,027,200 | — | — |
| 1999-04-26 | $0.66 | $0.66 | 640,000 | — | — |
| 1999-04-23 | $0.67 | $0.67 | 6,195,200 | — | — |
| 1999-04-22 | $0.68 | $0.68 | 6,272,000 | — | — |
| 1999-04-21 | $0.63 | $0.62 | 1,830,400 | — | — |
| 1999-04-20 | $0.63 | $0.63 | 8,179,200 | — | — |
| 1999-04-19 | $0.66 | $0.66 | 1,958,400 | — | — |
| 1999-04-16 | $0.68 | $0.68 | 3,769,600 | — | — |
| 1999-04-15 | $0.65 | $0.65 | 2,643,200 | — | — |
| 1999-04-14 | $0.65 | $0.65 | 2,291,200 | — | — |
| 1999-04-13 | $0.65 | $0.65 | 4,281,600 | — | — |
| 1999-04-12 | $0.68 | $0.68 | 2,803,200 | — | — |
| 1999-04-09 | $0.69 | $0.69 | 5,337,600 | — | — |
| 1999-04-08 | $0.70 | $0.70 | 7,379,200 | — | — |
| 1999-04-07 | $0.67 | $0.67 | 4,889,600 | — | — |
| 1999-04-06 | $0.65 | $0.65 | 3,686,400 | — | — |
| 1999-04-05 | $0.68 | $0.68 | 3,148,800 | — | — |
| 1999-04-01 | $0.65 | $0.65 | 2,451,200 | — | — |
| 1999-03-31 | $0.67 | $0.67 | 2,540,800 | — | — |
| 1999-03-30 | $0.71 | $0.71 | 4,044,800 | — | — |
| 1999-03-29 | $0.72 | $0.72 | 4,633,600 | — | — |
| 1999-03-26 | $0.71 | $0.71 | 7,443,200 | — | — |
| 1999-03-25 | $0.66 | $0.66 | 4,211,200 | — | — |
| 1999-03-24 | $0.64 | $0.64 | 10,969,600 | — | — |
| 1999-03-23 | $0.63 | $0.63 | 9,977,600 | — | — |
| 1999-03-22 | $0.66 | $0.66 | 6,233,600 | — | — |
| 1999-03-19 | $0.66 | $0.66 | 5,747,200 | — | — |
| 1999-03-18 | $0.67 | $0.67 | 8,140,800 | — | — |
| 1999-03-17 | $0.66 | $0.66 | 15,449,600 | — | — |
| 1999-03-16 | $0.66 | $0.66 | 9,984,000 | — | — |
| 1999-03-15 | $0.66 | $0.66 | 12,672,000 | — | — |
| 1999-03-12 | $0.73 | $0.73 | 39,897,600 | — | — |
| 1999-03-11 | $0.73 | $0.73 | 172,512,000 | — | — |