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
- 1984-05-04 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 | $3.72 | $3.72 | 14,184,000 | — | — |
| 1999-12-30 | $3.43 | $3.43 | 10,596,000 | — | — |
| 1999-12-29 | $3.43 | $3.43 | 18,783,000 | — | — |
| 1999-12-28 | $3.51 | $3.51 | 11,559,000 | — | — |
| 1999-12-27 | $3.62 | $3.62 | 13,218,000 | — | — |
| 1999-12-23 | $3.61 | $3.61 | 20,601,000 | — | — |
| 1999-12-22 | $3.67 | $3.67 | 23,562,000 | — | — |
| 1999-12-21 | $3.63 | $3.63 | 48,180,000 | — | — |
| 1999-12-20 | $3.55 | $3.55 | 64,434,000 | — | — |
| 1999-12-17 | $2.99 | $2.99 | 24,030,000 | — | — |
| 1999-12-16 | $2.94 | $2.94 | 19,266,000 | — | — |
| 1999-12-15 | $2.84 | $2.84 | 49,815,000 | — | — |
| 1999-12-14 | $2.80 | $2.80 | 36,045,000 | — | — |
| 1999-12-13 | $2.99 | $2.99 | 23,943,000 | — | — |
| 1999-12-10 | $2.91 | $2.91 | 32,043,000 | — | — |
| 1999-12-09 | $2.95 | $2.95 | 56,226,000 | — | — |
| 1999-12-08 | $3.01 | $3.01 | 40,371,000 | — | — |
| 1999-12-07 | $3.14 | $3.14 | 45,558,000 | — | — |
| 1999-12-06 | $3.15 | $3.15 | 63,210,000 | — | — |
| 1999-12-03 | $2.91 | $2.91 | 53,079,000 | — | — |
| 1999-12-02 | $2.92 | $2.92 | 46,266,000 | — | — |
| 1999-12-01 | $2.83 | $2.83 | 74,643,000 | — | — |
| 1999-11-30 | $2.59 | $2.59 | 47,196,000 | — | — |
| 1999-11-29 | $2.53 | $2.53 | 36,465,000 | — | — |
| 1999-11-26 | $2.55 | $2.55 | 11,019,000 | — | — |
| 1999-11-24 | $2.52 | $2.52 | 59,742,000 | — | — |
| 1999-11-23 | $2.46 | $2.46 | 102,552,000 | — | — |
| 1999-11-22 | $2.68 | $2.68 | 50,784,000 | — | — |
| 1999-11-19 | $2.61 | $2.61 | 64,401,000 | — | — |
| 1999-11-18 | $2.76 | $2.76 | 69,714,000 | — | — |
| 1999-11-17 | $2.83 | $2.83 | 49,734,000 | — | — |
| 1999-11-16 | $2.92 | $2.92 | 32,643,000 | — | — |
| 1999-11-15 | $2.87 | $2.87 | 51,468,000 | — | — |
| 1999-11-12 | $3.09 | $3.09 | 25,296,000 | — | — |
| 1999-11-11 | $3.08 | $3.08 | 30,036,000 | — | — |
| 1999-11-10 | $2.99 | $2.99 | 19,479,000 | — | — |
| 1999-11-09 | $2.91 | $2.91 | 22,611,000 | — | — |
| 1999-11-08 | $2.96 | $2.96 | 16,401,000 | — | — |
| 1999-11-05 | $2.96 | $2.96 | 43,707,000 | — | — |
| 1999-11-04 | $2.84 | $2.84 | 18,750,000 | — | — |
| 1999-11-03 | $2.88 | $2.88 | 67,278,000 | — | — |
| 1999-11-02 | $2.72 | $2.72 | 27,618,000 | — | — |
| 1999-11-01 | $2.74 | $2.74 | 24,492,000 | — | — |
| 1999-10-29 | $2.81 | $2.81 | 55,239,000 | — | — |
| 1999-10-28 | $2.68 | $2.67 | 29,571,000 | — | — |
| 1999-10-27 | $2.55 | $2.55 | 36,450,000 | — | — |
| 1999-10-26 | $2.60 | $2.60 | 36,990,000 | — | — |
| 1999-10-25 | $2.48 | $2.48 | 56,706,000 | — | — |
| 1999-10-22 | $2.50 | $2.50 | 68,322,000 | — | — |
| 1999-10-21 | $2.57 | $2.57 | 71,847,000 | — | — |
| 1999-10-20 | $2.47 | $2.47 | 62,958,000 | — | — |
| 1999-10-19 | $2.39 | $2.39 | 53,109,000 | — | — |
| 1999-10-18 | $2.35 | $2.35 | 38,460,000 | — | — |
| 1999-10-15 | $2.46 | $2.46 | 29,346,000 | — | — |
| 1999-10-14 | $2.46 | $2.46 | 32,049,000 | — | — |
| 1999-10-13 | $2.40 | $2.40 | 31,527,000 | — | — |
| 1999-10-12 | $2.38 | $2.37 | 90,468,000 | — | — |
| 1999-10-11 | $2.32 | $2.32 | 10,809,000 | — | — |
| 1999-10-08 | $2.25 | $2.25 | 38,538,000 | — | — |
| 1999-10-07 | $2.23 | $2.23 | 23,214,000 | — | — |
| 1999-10-06 | $2.32 | $2.32 | 32,232,000 | — | — |
| 1999-10-05 | $2.26 | $2.26 | 39,558,000 | — | — |
| 1999-10-04 | $2.24 | $2.24 | 25,869,000 | — | — |
| 1999-10-01 | $2.16 | $2.16 | 58,785,000 | — | — |
| 1999-09-30 | $2.03 | $2.03 | 64,959,000 | — | — |
| 1999-09-29 | $2.12 | $2.12 | 50,748,000 | — | — |
| 1999-09-28 | $2.03 | $2.03 | 23,091,000 | — | — |
| 1999-09-27 | $1.98 | $1.98 | 21,537,000 | — | — |
| 1999-09-24 | $1.93 | $1.92 | 54,669,000 | — | — |
| 1999-09-23 | $2.03 | $2.03 | 21,546,000 | — | — |
| 1999-09-22 | $2.12 | $2.12 | 25,827,000 | — | — |
| 1999-09-21 | $2.07 | $2.07 | 18,228,000 | — | — |
| 1999-09-20 | $2.16 | $2.16 | 28,923,000 | — | — |
| 1999-09-17 | $2.13 | $2.13 | 28,785,000 | — | — |
| 1999-09-16 | $2.03 | $2.03 | 40,443,000 | — | — |
| 1999-09-15 | $2.05 | $2.05 | 49,530,000 | — | — |
| 1999-09-14 | $2.18 | $2.18 | 80,049,000 | — | — |
| 1999-09-13 | $1.93 | $1.93 | 27,597,000 | — | — |
| 1999-09-10 | $2.07 | $2.07 | 29,706,000 | — | — |
| 1999-09-09 | $2.11 | $2.11 | 11,700,000 | — | — |
| 1999-09-08 | $2.14 | $2.14 | 38,901,000 | — | — |
| 1999-09-07 | $2.14 | $2.14 | 57,501,000 | — | — |
| 1999-09-03 | $2.01 | $2.01 | 35,043,000 | — | — |
| 1999-09-02 | $1.91 | $1.91 | 26,196,000 | — | — |
| 1999-09-01 | $1.92 | $1.92 | 30,345,000 | — | — |
| 1999-08-31 | $1.88 | $1.88 | 31,155,000 | — | — |
| 1999-08-30 | $1.81 | $1.81 | 10,440,000 | — | — |
| 1999-08-27 | $1.86 | $1.86 | 19,923,000 | — | — |
| 1999-08-26 | $1.84 | $1.84 | 20,628,000 | — | — |
| 1999-08-25 | $1.84 | $1.84 | 25,404,000 | — | — |
| 1999-08-24 | $1.86 | $1.86 | 38,976,000 | — | — |
| 1999-08-23 | $1.79 | $1.79 | 42,849,000 | — | — |
| 1999-08-20 | $1.66 | $1.66 | 24,426,000 | — | — |
| 1999-08-19 | $1.67 | $1.67 | 46,521,000 | — | — |
| 1999-08-18 | $1.69 | $1.69 | 86,451,000 | — | — |
| 1999-08-17 | $1.87 | $1.87 | 32,625,000 | — | — |
| 1999-08-16 | $1.93 | $1.92 | 39,747,000 | — | — |
| 1999-08-13 | $1.99 | $1.99 | 62,520,000 | — | — |
| 1999-08-12 | $1.84 | $1.84 | 42,744,000 | — | — |
| 1999-08-11 | $1.94 | $1.94 | 26,883,000 | — | — |
| 1999-08-10 | $1.87 | $1.87 | 33,447,000 | — | — |
| 1999-08-09 | $1.86 | $1.86 | 34,632,000 | — | — |
| 1999-08-06 | $1.85 | $1.85 | 37,983,000 | — | — |
| 1999-08-05 | $1.81 | $1.81 | 26,103,000 | — | — |
| 1999-08-04 | $1.81 | $1.81 | 18,528,000 | — | — |
| 1999-08-03 | $1.87 | $1.87 | 56,262,000 | — | — |
| 1999-08-02 | $1.85 | $1.85 | 79,218,000 | — | — |
| 1999-07-30 | $1.85 | $1.85 | 242,013,000 | — | — |
| 1999-07-29 | $1.55 | $1.55 | 41,133,000 | — | — |
| 1999-07-28 | $1.61 | $1.61 | 18,009,000 | — | — |
| 1999-07-27 | $1.55 | $1.55 | 30,924,000 | — | — |
| 1999-07-26 | $1.49 | $1.49 | 30,570,000 | — | — |
| 1999-07-23 | $1.58 | $1.58 | 14,442,000 | — | — |
| 1999-07-22 | $1.53 | $1.52 | 29,388,000 | — | — |
| 1999-07-21 | $1.60 | $1.60 | 9,924,000 | — | — |
| 1999-07-20 | $1.62 | $1.62 | 37,767,000 | — | — |
| 1999-07-19 | $1.64 | $1.64 | 22,479,000 | — | — |
| 1999-07-16 | $1.71 | $1.71 | 46,053,000 | — | — |
| 1999-07-15 | $1.65 | $1.65 | 44,283,000 | — | — |
| 1999-07-14 | $1.66 | $1.66 | 111,981,000 | — | — |
| 1999-07-13 | $1.49 | $1.49 | 32,724,000 | — | — |
| 1999-07-12 | $1.51 | $1.51 | 23,526,000 | — | — |
| 1999-07-09 | $1.50 | $1.50 | 9,183,000 | — | — |
| 1999-07-08 | $1.52 | $1.52 | 33,579,000 | — | — |
| 1999-07-07 | $1.43 | $1.43 | 19,584,000 | — | — |
| 1999-07-06 | $1.49 | $1.49 | 26,322,000 | — | — |
| 1999-07-02 | $1.49 | $1.49 | 18,174,000 | — | — |
| 1999-07-01 | $1.47 | $1.47 | 29,493,000 | — | — |
| 1999-06-30 | $1.56 | $1.56 | 37,224,000 | — | — |
| 1999-06-29 | $1.50 | $1.50 | 58,041,000 | — | — |
| 1999-06-28 | $1.43 | $1.43 | 14,667,000 | — | — |
| 1999-06-25 | $1.38 | $1.38 | 18,759,000 | — | — |
| 1999-06-24 | $1.36 | $1.36 | 44,670,000 | — | — |
| 1999-06-23 | $1.40 | $1.40 | 26,022,000 | — | — |
| 1999-06-22 | $1.38 | $1.38 | 29,094,000 | — | — |
| 1999-06-21 | $1.41 | $1.41 | 40,179,000 | — | — |
| 1999-06-18 | $1.35 | $1.35 | 89,313,000 | — | — |
| 1999-06-17 | $1.30 | $1.30 | 63,360,000 | — | — |
| 1999-06-16 | $1.20 | $1.20 | 33,954,000 | — | — |
| 1999-06-15 | $1.15 | $1.15 | 23,466,000 | — | — |
| 1999-06-14 | $1.19 | $1.19 | 30,723,000 | — | — |
| 1999-06-11 | $1.17 | $1.17 | 43,302,000 | — | — |
| 1999-06-10 | $1.18 | $1.18 | 56,775,000 | — | — |
| 1999-06-09 | $1.16 | $1.16 | 56,559,000 | — | — |
| 1999-06-08 | $1.06 | $1.06 | 20,061,000 | — | — |
| 1999-06-07 | $1.01 | $1.01 | 18,396,000 | — | — |
| 1999-06-04 | $1.01 | $1.01 | 18,009,000 | — | — |
| 1999-06-03 | $0.96 | $0.96 | 19,068,000 | — | — |
| 1999-06-02 | $0.98 | $0.98 | 25,551,000 | — | — |
| 1999-06-01 | $0.94 | $0.94 | 42,222,000 | — | — |
| 1999-05-28 | $0.93 | $0.92 | 9,180,000 | — | — |
| 1999-05-27 | $0.92 | $0.92 | 16,842,000 | — | — |
| 1999-05-26 | $0.90 | $0.90 | 31,890,000 | — | — |
| 1999-05-25 | $0.93 | $0.93 | 39,351,000 | — | — |
| 1999-05-24 | $0.95 | $0.95 | 32,292,000 | — | — |
| 1999-05-21 | $1.02 | $1.02 | 23,256,000 | — | — |
| 1999-05-20 | $1.06 | $1.06 | 12,558,000 | — | — |
| 1999-05-19 | $1.08 | $1.07 | 38,352,000 | — | — |
| 1999-05-18 | $1.01 | $1.01 | 21,339,000 | — | — |
| 1999-05-17 | $1.00 | $1.00 | 25,461,000 | — | — |
| 1999-05-14 | $1.03 | $1.03 | 18,030,000 | — | — |
| 1999-05-13 | $1.06 | $1.06 | 26,010,000 | — | — |
| 1999-05-12 | $1.02 | $1.02 | 32,265,000 | — | — |
| 1999-05-11 | $0.97 | $0.97 | 32,985,000 | — | — |
| 1999-05-10 | $1.00 | $1.00 | 40,002,000 | — | — |
| 1999-05-07 | $1.08 | $1.08 | 19,662,000 | — | — |
| 1999-05-06 | $1.10 | $1.10 | 15,369,000 | — | — |
| 1999-05-05 | $1.12 | $1.12 | 25,290,000 | — | — |
| 1999-05-04 | $1.02 | $1.02 | 26,577,000 | — | — |
| 1999-05-03 | $1.04 | $1.04 | 11,703,000 | — | — |
| 1999-04-30 | $1.05 | $1.05 | 18,054,000 | — | — |
| 1999-04-29 | $1.05 | $1.05 | 24,840,000 | — | — |
| 1999-04-28 | $1.09 | $1.09 | 24,186,000 | — | — |
| 1999-04-27 | $1.09 | $1.09 | 20,238,000 | — | — |
| 1999-04-26 | $1.14 | $1.14 | 16,872,000 | — | — |
| 1999-04-23 | $1.21 | $1.21 | 82,431,000 | — | — |
| 1999-04-22 | $1.14 | $1.14 | 27,621,000 | — | — |
| 1999-04-21 | $1.06 | $1.06 | 31,548,000 | — | — |
| 1999-04-20 | $0.94 | $0.94 | 25,449,000 | — | — |
| 1999-04-19 | $0.97 | $0.97 | 27,783,000 | — | — |
| 1999-04-16 | $1.01 | $1.01 | 8,682,000 | — | — |
| 1999-04-15 | $1.05 | $1.05 | 17,037,000 | — | — |
| 1999-04-14 | $0.98 | $0.98 | 31,620,000 | — | — |
| 1999-04-13 | $0.96 | $0.96 | 22,761,000 | — | — |
| 1999-04-12 | $1.04 | $1.04 | 25,269,000 | — | — |
| 1999-04-09 | $1.07 | $1.07 | 10,440,000 | — | — |
| 1999-04-08 | $1.08 | $1.08 | 20,592,000 | — | — |
| 1999-04-07 | $1.08 | $1.07 | 22,665,000 | — | — |
| 1999-04-06 | $1.07 | $1.07 | 38,103,000 | — | — |
| 1999-04-05 | $1.12 | $1.12 | 33,030,000 | — | — |
| 1999-04-01 | $1.13 | $1.13 | 160,737,000 | — | — |
| 1999-03-31 | $0.97 | $0.97 | 27,561,000 | — | — |
| 1999-03-30 | $1.04 | $1.04 | 18,798,000 | — | — |
| 1999-03-29 | $1.05 | $1.05 | 19,392,000 | — | — |
| 1999-03-26 | $0.97 | $0.97 | 14,043,000 | — | — |
| 1999-03-25 | $1.02 | $1.02 | 23,967,000 | — | — |
| 1999-03-24 | $0.97 | $0.97 | 40,716,000 | — | — |
| 1999-03-23 | $0.97 | $0.97 | 20,904,000 | — | — |
| 1999-03-22 | $1.03 | $1.03 | 27,288,000 | — | — |
| 1999-03-19 | $1.07 | $1.07 | 24,450,000 | — | — |
| 1999-03-18 | $1.10 | $1.10 | 11,160,000 | — | — |
| 1999-03-17 | $1.15 | $1.15 | 15,627,000 | — | — |
| 1999-03-16 | $1.13 | $1.12 | 22,584,000 | — | — |
| 1999-03-15 | $1.08 | $1.08 | 14,928,000 | — | — |
| 1999-03-12 | $1.10 | $1.10 | 22,821,000 | — | — |
| 1999-03-11 | $1.09 | $1.09 | 32,760,000 | — | — |
| 1999-03-10 | $1.16 | $1.16 | 55,515,000 | — | — |
| 1999-03-09 | $1.01 | $1.01 | 52,794,000 | — | — |
| 1999-03-08 | $1.15 | $1.15 | 41,451,000 | — | — |
| 1999-03-05 | $1.06 | $1.06 | 24,765,000 | — | — |
| 1999-03-04 | $0.98 | $0.98 | 33,036,000 | — | — |
| 1999-03-03 | $0.98 | $0.98 | 26,484,000 | — | — |
| 1999-03-02 | $0.99 | $0.99 | 31,731,000 | — | — |
| 1999-03-01 | $1.02 | $1.02 | 39,696,000 | — | — |
| 1999-02-26 | $0.99 | $0.99 | 53,751,000 | — | — |
| 1999-02-25 | $1.12 | $1.12 | 24,120,000 | — | — |
| 1999-02-24 | $1.17 | $1.17 | 21,516,000 | — | — |
| 1999-02-23 | $1.17 | $1.17 | 23,400,000 | — | — |
| 1999-02-22 | $1.17 | $1.17 | 27,174,000 | — | — |
| 1999-02-19 | $1.17 | $1.17 | 28,608,000 | — | — |
| 1999-02-18 | $1.20 | $1.20 | 20,610,000 | — | — |
| 1999-02-17 | $1.21 | $1.21 | 37,284,000 | — | — |
| 1999-02-16 | $1.25 | $1.25 | 64,920,000 | — | — |
| 1999-02-12 | $1.16 | $1.16 | 37,635,000 | — | — |
| 1999-02-11 | $1.14 | $1.14 | 47,100,000 | — | — |
| 1999-02-10 | $1.14 | $1.14 | 23,202,000 | — | — |
| 1999-02-09 | $1.13 | $1.12 | 32,061,000 | — | — |
| 1999-02-08 | $1.23 | $1.23 | 42,141,000 | — | — |
| 1999-02-05 | $1.17 | $1.17 | 41,514,000 | — | — |
| 1999-02-04 | $1.23 | $1.23 | 39,171,000 | — | — |
| 1999-02-03 | $1.20 | $1.20 | 39,876,000 | — | — |
| 1999-02-02 | $1.20 | $1.20 | 35,517,000 | — | — |
| 1999-02-01 | $1.24 | $1.24 | 58,689,000 | — | — |
| 1999-01-29 | $1.28 | $1.28 | 152,679,000 | — | — |
| 1999-01-28 | $1.08 | $1.08 | 111,867,000 | — | — |
| 1999-01-27 | $1.02 | $1.02 | 51,507,000 | — | — |
| 1999-01-26 | $1.03 | $1.03 | 57,984,000 | — | — |
| 1999-01-25 | $0.96 | $0.96 | 41,625,000 | — | — |
| 1999-01-22 | $0.88 | $0.87 | 9,996,000 | — | — |
| 1999-01-21 | $0.89 | $0.89 | 20,196,000 | — | — |
| 1999-01-20 | $0.95 | $0.95 | 25,800,000 | — | — |
| 1999-01-19 | $0.90 | $0.90 | 24,171,000 | — | — |
| 1999-01-15 | $0.95 | $0.95 | 22,497,000 | — | — |
| 1999-01-14 | $0.89 | $0.89 | 14,094,000 | — | — |
| 1999-01-13 | $0.96 | $0.96 | 35,607,000 | — | — |
| 1999-01-12 | $0.98 | $0.98 | 27,231,000 | — | — |
| 1999-01-11 | $0.98 | $0.98 | 44,433,000 | — | — |
| 1999-01-08 | $0.91 | $0.91 | 31,326,000 | — | — |
| 1999-01-07 | $0.89 | $0.89 | 43,491,000 | — | — |
| 1999-01-06 | $0.90 | $0.90 | 115,749,000 | — | — |
| 1999-01-05 | $0.84 | $0.84 | 164,190,000 | — | — |
| 1999-01-04 | $0.63 | $0.63 | 42,153,000 | — | — |