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
- 1996-01-24 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 | $2.25 | $2.25 | 257,600 | — | — |
| 1999-12-30 | $2.26 | $2.26 | 1,161,600 | — | — |
| 1999-12-29 | $2.27 | $2.27 | 440,000 | — | — |
| 1999-12-28 | $2.30 | $2.30 | 665,600 | — | — |
| 1999-12-27 | $2.34 | $2.34 | 652,000 | — | — |
| 1999-12-23 | $2.25 | $2.25 | 1,196,800 | — | — |
| 1999-12-22 | $2.28 | $2.28 | 655,200 | — | — |
| 1999-12-21 | $2.33 | $2.33 | 1,180,800 | — | — |
| 1999-12-20 | $2.30 | $2.30 | 1,159,200 | — | — |
| 1999-12-17 | $2.36 | $2.36 | 1,585,600 | — | — |
| 1999-12-16 | $2.26 | $2.26 | 716,800 | — | — |
| 1999-12-15 | $2.34 | $2.34 | 2,101,600 | — | — |
| 1999-12-14 | $2.30 | $2.30 | 4,084,800 | — | — |
| 1999-12-13 | $2.14 | $2.14 | 660,000 | — | — |
| 1999-12-10 | $2.21 | $2.21 | 531,200 | — | — |
| 1999-12-09 | $2.31 | $2.31 | 713,600 | — | — |
| 1999-12-08 | $2.36 | $2.36 | 1,092,000 | — | — |
| 1999-12-07 | $2.37 | $2.37 | 1,595,200 | — | — |
| 1999-12-06 | $2.47 | $2.47 | 2,840,800 | — | — |
| 1999-12-03 | $2.36 | $2.36 | 7,649,600 | — | — |
| 1999-12-02 | $2.05 | $2.05 | 4,050,400 | — | — |
| 1999-12-01 | $1.80 | $1.80 | 1,284,000 | — | — |
| 1999-11-30 | $1.89 | $1.89 | 745,600 | — | — |
| 1999-11-29 | $1.97 | $1.97 | 1,504,800 | — | — |
| 1999-11-26 | $2.02 | $2.02 | 1,063,200 | — | — |
| 1999-11-24 | $1.95 | $1.95 | 1,615,200 | — | — |
| 1999-11-23 | $1.98 | $1.98 | 1,784,800 | — | — |
| 1999-11-22 | $1.86 | $1.86 | 1,320,800 | — | — |
| 1999-11-19 | $1.80 | $1.80 | 436,000 | — | — |
| 1999-11-18 | $1.83 | $1.83 | 1,092,000 | — | — |
| 1999-11-17 | $1.78 | $1.78 | 973,600 | — | — |
| 1999-11-16 | $1.83 | $1.83 | 985,600 | — | — |
| 1999-11-15 | $1.82 | $1.82 | 978,400 | — | — |
| 1999-11-12 | $1.77 | $1.77 | 1,029,600 | — | — |
| 1999-11-11 | $1.79 | $1.79 | 1,639,200 | — | — |
| 1999-11-10 | $1.73 | $1.73 | 2,205,600 | — | — |
| 1999-11-09 | $1.56 | $1.56 | 3,013,600 | — | — |
| 1999-11-08 | $1.41 | $1.41 | 2,259,200 | — | — |
| 1999-11-05 | $1.48 | $1.48 | 3,574,400 | — | — |
| 1999-11-04 | $1.53 | $1.53 | 867,200 | — | — |
| 1999-11-03 | $1.53 | $1.53 | 1,868,000 | — | — |
| 1999-11-02 | $1.57 | $1.57 | 4,230,400 | — | — |
| 1999-11-01 | $1.52 | $1.52 | 6,421,600 | — | — |
| 1999-10-29 | $1.48 | $1.48 | 14,964,800 | — | — |
| 1999-10-28 | $1.83 | $1.83 | 7,456,000 | — | — |
| 1999-10-27 | $2.03 | $2.03 | 343,200 | — | — |
| 1999-10-26 | $2.01 | $2.01 | 727,200 | — | — |
| 1999-10-25 | $2.01 | $2.01 | 1,280,800 | — | — |
| 1999-10-22 | $2.01 | $2.01 | 3,510,400 | — | — |
| 1999-10-21 | $1.99 | $1.99 | 2,061,600 | — | — |
| 1999-10-20 | $2.05 | $2.05 | 1,796,800 | — | — |
| 1999-10-19 | $1.94 | $1.94 | 7,544,800 | — | — |
| 1999-10-18 | $2.18 | $2.18 | 3,837,600 | — | — |
| 1999-10-15 | $2.45 | $2.45 | 1,039,200 | — | — |
| 1999-10-14 | $2.52 | $2.52 | 2,178,400 | — | — |
| 1999-10-13 | $2.55 | $2.55 | 1,798,400 | — | — |
| 1999-10-12 | $2.80 | $2.80 | 928,800 | — | — |
| 1999-10-11 | $2.80 | $2.80 | 314,400 | — | — |
| 1999-10-08 | $2.98 | $2.98 | 744,800 | — | — |
| 1999-10-07 | $2.98 | $2.98 | 1,516,000 | — | — |
| 1999-10-06 | $2.78 | $2.78 | 972,800 | — | — |
| 1999-10-05 | $2.71 | $2.71 | 3,352,000 | — | — |
| 1999-10-04 | $2.67 | $2.67 | 1,150,400 | — | — |
| 1999-10-01 | $2.50 | $2.50 | 2,592,000 | — | — |
| 1999-09-30 | $2.47 | $2.47 | 1,608,800 | — | — |
| 1999-09-29 | $2.50 | $2.50 | 257,600 | — | — |
| 1999-09-28 | $2.52 | $2.52 | 2,949,600 | — | — |
| 1999-09-27 | $2.53 | $2.53 | 1,047,200 | — | — |
| 1999-09-24 | $2.58 | $2.58 | 888,800 | — | — |
| 1999-09-23 | $2.58 | $2.58 | 751,200 | — | — |
| 1999-09-22 | $2.68 | $2.68 | 477,600 | — | — |
| 1999-09-21 | $2.69 | $2.69 | 1,744,000 | — | — |
| 1999-09-20 | $2.77 | $2.77 | 2,476,800 | — | — |
| 1999-09-17 | $2.68 | $2.68 | 7,411,200 | — | — |
| 1999-09-16 | $2.50 | $2.50 | 2,904,800 | — | — |
| 1999-09-15 | $2.54 | $2.54 | 6,019,200 | — | — |
| 1999-09-14 | $2.66 | $2.66 | 7,116,000 | — | — |
| 1999-09-13 | $3.01 | $3.01 | 2,132,800 | — | — |
| 1999-09-10 | $2.95 | $2.95 | 2,324,800 | — | — |
| 1999-09-09 | $2.93 | $2.93 | 1,310,400 | — | — |
| 1999-09-08 | $2.88 | $2.88 | 2,977,600 | — | — |
| 1999-09-07 | $3.13 | $3.12 | 584,000 | — | — |
| 1999-09-03 | $3.13 | $3.13 | 902,400 | — | — |
| 1999-09-02 | $3.09 | $3.09 | 1,480,800 | — | — |
| 1999-09-01 | $3.14 | $3.14 | 2,256,800 | — | — |
| 1999-08-31 | $3.15 | $3.15 | 1,652,000 | — | — |
| 1999-08-30 | $3.13 | $3.12 | 836,800 | — | — |
| 1999-08-27 | $3.13 | $3.12 | 922,400 | — | — |
| 1999-08-26 | $3.16 | $3.16 | 428,800 | — | — |
| 1999-08-25 | $3.17 | $3.17 | 1,260,800 | — | — |
| 1999-08-24 | $3.16 | $3.16 | 653,600 | — | — |
| 1999-08-23 | $3.16 | $3.16 | 596,800 | — | — |
| 1999-08-20 | $3.13 | $3.13 | 1,738,400 | — | — |
| 1999-08-19 | $3.08 | $3.08 | 4,048,800 | — | — |
| 1999-08-18 | $2.95 | $2.95 | 715,200 | — | — |
| 1999-08-17 | $3.04 | $3.04 | 333,600 | — | — |
| 1999-08-16 | $3.05 | $3.05 | 769,600 | — | — |
| 1999-08-13 | $3.25 | $3.25 | 921,600 | — | — |
| 1999-08-12 | $3.20 | $3.20 | 5,888,000 | — | — |
| 1999-08-11 | $3.26 | $3.26 | 2,920,000 | — | — |
| 1999-08-10 | $3.15 | $3.15 | 2,856,800 | — | — |
| 1999-08-09 | $3.25 | $3.25 | 300,800 | — | — |
| 1999-08-06 | $3.31 | $3.31 | 328,800 | — | — |
| 1999-08-05 | $3.33 | $3.33 | 1,097,600 | — | — |
| 1999-08-04 | $3.33 | $3.33 | 3,425,600 | — | — |
| 1999-08-03 | $3.30 | $3.30 | 3,251,200 | — | — |
| 1999-08-02 | $3.46 | $3.46 | 2,110,400 | — | — |
| 1999-07-30 | $3.46 | $3.46 | 6,555,200 | — | — |
| 1999-07-29 | $3.64 | $3.64 | 971,200 | — | — |
| 1999-07-28 | $3.81 | $3.81 | 1,036,000 | — | — |
| 1999-07-27 | $3.89 | $3.89 | 927,200 | — | — |
| 1999-07-26 | $3.89 | $3.89 | 276,000 | — | — |
| 1999-07-23 | $3.90 | $3.90 | 1,240,800 | — | — |
| 1999-07-22 | $3.91 | $3.91 | 1,116,800 | — | — |
| 1999-07-21 | $4.03 | $4.03 | 298,400 | — | — |
| 1999-07-20 | $4.03 | $4.03 | 741,600 | — | — |
| 1999-07-19 | $4.16 | $4.16 | 413,600 | — | — |
| 1999-07-16 | $4.27 | $4.27 | 609,600 | — | — |
| 1999-07-15 | $4.20 | $4.20 | 1,805,600 | — | — |
| 1999-07-14 | $4.03 | $4.03 | 840,000 | — | — |
| 1999-07-13 | $4.00 | $4.00 | 482,400 | — | — |
| 1999-07-12 | $4.02 | $4.02 | 751,200 | — | — |
| 1999-07-09 | $3.91 | $3.91 | 1,207,200 | — | — |
| 1999-07-08 | $3.85 | $3.85 | 1,245,600 | — | — |
| 1999-07-07 | $3.85 | $3.85 | 1,320,000 | — | — |
| 1999-07-06 | $3.76 | $3.76 | 1,412,800 | — | — |
| 1999-07-02 | $3.75 | $3.75 | 1,110,400 | — | — |
| 1999-07-01 | $3.70 | $3.70 | 507,200 | — | — |
| 1999-06-30 | $3.75 | $3.75 | 1,312,000 | — | — |
| 1999-06-29 | $3.59 | $3.59 | 1,947,200 | — | — |
| 1999-06-28 | $3.75 | $3.75 | 672,800 | — | — |
| 1999-06-25 | $3.82 | $3.82 | 250,400 | — | — |
| 1999-06-24 | $3.81 | $3.81 | 500,000 | — | — |
| 1999-06-23 | $3.86 | $3.86 | 500,000 | — | — |
| 1999-06-22 | $3.84 | $3.84 | 280,800 | — | — |
| 1999-06-21 | $3.82 | $3.82 | 202,400 | — | — |
| 1999-06-18 | $3.80 | $3.80 | 176,000 | — | — |
| 1999-06-17 | $3.85 | $3.85 | 217,600 | — | — |
| 1999-06-16 | $3.88 | $3.88 | 879,200 | — | — |
| 1999-06-15 | $3.85 | $3.85 | 684,000 | — | — |
| 1999-06-14 | $3.84 | $3.84 | 884,000 | — | — |
| 1999-06-11 | $3.90 | $3.90 | 1,165,600 | — | — |
| 1999-06-10 | $3.88 | $3.88 | 1,755,200 | — | — |
| 1999-06-09 | $3.89 | $3.89 | 612,800 | — | — |
| 1999-06-08 | $3.84 | $3.84 | 1,827,200 | — | — |
| 1999-06-07 | $3.74 | $3.74 | 1,060,800 | — | — |
| 1999-06-04 | $3.64 | $3.64 | 1,916,000 | — | — |
| 1999-06-03 | $3.73 | $3.73 | 868,000 | — | — |
| 1999-06-02 | $3.63 | $3.63 | 976,800 | — | — |
| 1999-06-01 | $3.73 | $3.73 | 219,200 | — | — |
| 1999-05-28 | $3.78 | $3.78 | 1,032,000 | — | — |
| 1999-05-27 | $3.52 | $3.52 | 1,976,800 | — | — |
| 1999-05-26 | $3.69 | $3.69 | 1,210,400 | — | — |
| 1999-05-25 | $3.82 | $3.82 | 337,600 | — | — |
| 1999-05-24 | $3.78 | $3.78 | 550,400 | — | — |
| 1999-05-21 | $4.05 | $4.05 | 352,800 | — | — |
| 1999-05-20 | $4.02 | $4.02 | 536,000 | — | — |
| 1999-05-19 | $4.16 | $4.16 | 707,200 | — | — |
| 1999-05-18 | $3.97 | $3.97 | 2,064,800 | — | — |
| 1999-05-17 | $3.91 | $3.91 | 839,200 | — | — |
| 1999-05-14 | $4.00 | $4.00 | 3,677,600 | — | — |
| 1999-05-13 | $4.07 | $4.07 | 2,441,600 | — | — |
| 1999-05-12 | $4.27 | $4.27 | 686,400 | — | — |
| 1999-05-11 | $4.34 | $4.34 | 761,600 | — | — |
| 1999-05-10 | $4.41 | $4.41 | 252,000 | — | — |
| 1999-05-07 | $4.33 | $4.33 | 335,200 | — | — |
| 1999-05-06 | $4.31 | $4.31 | 727,200 | — | — |
| 1999-05-05 | $4.33 | $4.33 | 1,755,200 | — | — |
| 1999-05-04 | $4.59 | $4.59 | 1,444,800 | — | — |
| 1999-05-03 | $4.63 | $4.63 | 1,569,600 | — | — |
| 1999-04-30 | $4.98 | $4.98 | 1,325,600 | — | — |
| 1999-04-29 | $4.94 | $4.94 | 1,827,200 | — | — |
| 1999-04-28 | $4.67 | $4.67 | 1,224,000 | — | — |
| 1999-04-27 | $4.48 | $4.48 | 1,542,400 | — | — |
| 1999-04-26 | $4.61 | $4.61 | 4,352,000 | — | — |
| 1999-04-23 | $4.45 | $4.45 | 1,444,800 | — | — |
| 1999-04-22 | $4.69 | $4.69 | 4,812,800 | — | — |
| 1999-04-21 | $4.44 | $4.44 | 1,315,200 | — | — |
| 1999-04-20 | $4.25 | $4.25 | 3,044,800 | — | — |
| 1999-04-19 | $3.90 | $3.90 | 5,342,400 | — | — |
| 1999-04-16 | $4.53 | $4.53 | 3,018,400 | — | — |
| 1999-04-15 | $4.48 | $4.48 | 4,672,000 | — | — |
| 1999-04-14 | $4.80 | $4.80 | 4,775,200 | — | — |
| 1999-04-13 | $5.03 | $5.03 | 6,454,400 | — | — |
| 1999-04-12 | $4.73 | $4.73 | 3,368,800 | — | — |
| 1999-04-09 | $4.63 | $4.63 | 7,680,800 | — | — |
| 1999-04-08 | $4.50 | $4.50 | 5,186,400 | — | — |
| 1999-04-07 | $3.88 | $3.88 | 3,701,600 | — | — |
| 1999-04-06 | $3.83 | $3.83 | 4,019,200 | — | — |
| 1999-04-05 | $3.81 | $3.81 | 2,192,000 | — | — |
| 1999-04-01 | $3.83 | $3.83 | 4,608,000 | — | — |
| 1999-03-31 | $3.94 | $3.94 | 12,152,000 | — | — |
| 1999-03-30 | $3.72 | $3.72 | 11,330,400 | — | — |
| 1999-03-29 | $3.26 | $3.26 | 4,342,400 | — | — |
| 1999-03-26 | $3.01 | $3.01 | 2,088,800 | — | — |
| 1999-03-25 | $2.88 | $2.88 | 4,064,000 | — | — |
| 1999-03-24 | $2.80 | $2.80 | 7,789,600 | — | — |
| 1999-03-23 | $3.12 | $3.12 | 6,467,200 | — | — |
| 1999-03-22 | $3.31 | $3.31 | 12,440,000 | — | — |
| 1999-03-19 | $2.94 | $2.94 | 8,048,000 | — | — |
| 1999-03-18 | $2.96 | $2.96 | 12,791,200 | — | — |
| 1999-03-17 | $2.70 | $2.70 | 769,600 | — | — |
| 1999-03-16 | $2.72 | $2.72 | 347,200 | — | — |
| 1999-03-15 | $2.66 | $2.66 | 612,800 | — | — |
| 1999-03-12 | $2.75 | $2.75 | 1,312,800 | — | — |
| 1999-03-11 | $2.82 | $2.82 | 3,317,600 | — | — |
| 1999-03-10 | $2.75 | $2.75 | 1,767,200 | — | — |
| 1999-03-09 | $2.78 | $2.78 | 1,530,400 | — | — |
| 1999-03-08 | $2.73 | $2.73 | 518,400 | — | — |
| 1999-03-05 | $2.67 | $2.67 | 2,841,600 | — | — |
| 1999-03-04 | $2.59 | $2.59 | 1,661,600 | — | — |
| 1999-03-03 | $2.56 | $2.56 | 3,360,000 | — | — |
| 1999-03-02 | $2.59 | $2.59 | 601,600 | — | — |
| 1999-03-01 | $2.69 | $2.69 | 1,923,200 | — | — |
| 1999-02-26 | $2.84 | $2.84 | 765,600 | — | — |
| 1999-02-25 | $2.96 | $2.96 | 1,356,000 | — | — |
| 1999-02-24 | $2.95 | $2.95 | 2,730,400 | — | — |
| 1999-02-23 | $3.00 | $3.00 | 3,048,800 | — | — |
| 1999-02-22 | $2.94 | $2.94 | 4,584,000 | — | — |
| 1999-02-19 | $2.73 | $2.73 | 3,932,000 | — | — |
| 1999-02-18 | $2.66 | $2.66 | 3,206,400 | — | — |
| 1999-02-17 | $2.43 | $2.43 | 989,600 | — | — |
| 1999-02-16 | $2.45 | $2.45 | 2,844,800 | — | — |
| 1999-02-12 | $2.59 | $2.59 | 496,000 | — | — |
| 1999-02-11 | $2.61 | $2.61 | 432,000 | — | — |
| 1999-02-10 | $2.59 | $2.59 | 567,200 | — | — |
| 1999-02-09 | $2.67 | $2.67 | 1,044,800 | — | — |
| 1999-02-08 | $2.70 | $2.70 | 2,511,200 | — | — |
| 1999-02-05 | $2.63 | $2.62 | 1,156,800 | — | — |
| 1999-02-04 | $2.63 | $2.63 | 1,315,200 | — | — |
| 1999-02-03 | $2.58 | $2.58 | 1,120,000 | — | — |
| 1999-02-02 | $2.56 | $2.56 | 2,069,600 | — | — |
| 1999-02-01 | $2.66 | $2.66 | 2,837,600 | — | — |
| 1999-01-29 | $2.84 | $2.84 | 2,467,200 | — | — |
| 1999-01-28 | $2.75 | $2.75 | 3,364,800 | — | — |
| 1999-01-27 | $2.88 | $2.88 | 1,802,400 | — | — |
| 1999-01-26 | $2.90 | $2.90 | 3,047,200 | — | — |
| 1999-01-25 | $2.88 | $2.88 | 2,196,800 | — | — |
| 1999-01-22 | $3.00 | $3.00 | 3,719,200 | — | — |
| 1999-01-21 | $3.03 | $3.03 | 8,217,600 | — | — |
| 1999-01-20 | $3.67 | $3.67 | 2,491,200 | — | — |
| 1999-01-19 | $3.74 | $3.74 | 4,488,800 | — | — |
| 1999-01-15 | $3.47 | $3.47 | 1,268,000 | — | — |
| 1999-01-14 | $3.47 | $3.47 | 1,040,800 | — | — |
| 1999-01-13 | $3.34 | $3.34 | 1,186,400 | — | — |
| 1999-01-12 | $3.41 | $3.41 | 991,200 | — | — |
| 1999-01-11 | $3.38 | $3.38 | 2,649,600 | — | — |
| 1999-01-08 | $3.33 | $3.33 | 1,781,600 | — | — |
| 1999-01-07 | $3.25 | $3.25 | 1,378,400 | — | — |
| 1999-01-06 | $3.23 | $3.23 | 1,577,600 | — | — |
| 1999-01-05 | $3.21 | $3.21 | 2,312,800 | — | — |
| 1999-01-04 | $3.04 | $3.04 | 2,436,800 | — | — |