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
- 1993-01-19 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 | $4.79 | $4.79 | 5,718,009 | — | — |
| 1999-12-30 | $4.66 | $4.66 | 4,245,224 | — | — |
| 1999-12-29 | $4.68 | $4.68 | 4,821,180 | — | — |
| 1999-12-28 | $4.71 | $4.71 | 5,959,241 | — | — |
| 1999-12-27 | $4.67 | $4.67 | 8,220,360 | — | — |
| 1999-12-23 | $4.62 | $4.62 | 22,479,601 | — | — |
| 1999-12-22 | $4.43 | $4.43 | 23,444,530 | — | — |
| 1999-12-21 | $4.64 | $4.64 | 18,612,962 | — | — |
| 1999-12-20 | $4.85 | $4.85 | 9,397,665 | — | — |
| 1999-12-17 | $4.84 | $4.84 | 27,335,408 | — | — |
| 1999-12-16 | $4.68 | $4.68 | 20,715,952 | — | — |
| 1999-12-15 | $4.34 | $4.34 | 21,777,835 | — | — |
| 1999-12-14 | $4.40 | $4.40 | 32,940,303 | — | — |
| 1999-12-13 | $4.33 | $4.33 | 19,190,073 | — | — |
| 1999-12-10 | $4.24 | $4.24 | 16,750,050 | — | — |
| 1999-12-09 | $4.02 | $4.02 | 14,043,403 | — | — |
| 1999-12-08 | $3.91 | $3.91 | 19,431,305 | — | — |
| 1999-12-07 | $4.04 | $4.04 | 37,373,665 | — | — |
| 1999-12-06 | $3.67 | $3.67 | 9,876,666 | — | — |
| 1999-12-03 | $3.65 | $3.65 | 18,898,055 | — | — |
| 1999-12-02 | $3.64 | $3.64 | 17,313,310 | — | — |
| 1999-12-01 | $3.48 | $3.48 | 10,555,348 | — | — |
| 1999-11-30 | $3.47 | $3.47 | 11,752,275 | — | — |
| 1999-11-29 | $3.61 | $3.61 | 4,933,139 | — | — |
| 1999-11-26 | $3.74 | $3.74 | 3,986,678 | — | — |
| 1999-11-24 | $3.76 | $3.76 | 9,866,278 | — | — |
| 1999-11-23 | $3.48 | $3.48 | 10,617,676 | — | — |
| 1999-11-22 | $3.55 | $3.55 | 12,081,228 | — | — |
| 1999-11-19 | $3.68 | $3.68 | 7,593,618 | — | — |
| 1999-11-18 | $3.79 | $3.79 | 9,518,858 | — | — |
| 1999-11-17 | $3.89 | $3.89 | 6,509,804 | — | — |
| 1999-11-16 | $3.98 | $3.98 | 10,973,176 | — | — |
| 1999-11-15 | $3.92 | $3.92 | 7,758,671 | — | — |
| 1999-11-12 | $4.07 | $4.07 | 17,487,597 | — | — |
| 1999-11-11 | $3.83 | $3.83 | 8,302,309 | — | — |
| 1999-11-10 | $3.91 | $3.91 | 12,951,510 | — | — |
| 1999-11-09 | $3.90 | $3.90 | 4,714,991 | — | — |
| 1999-11-08 | $3.90 | $3.90 | 10,379,906 | — | — |
| 1999-11-05 | $3.88 | $3.88 | 4,562,634 | — | — |
| 1999-11-04 | $3.79 | $3.79 | 10,114,436 | — | — |
| 1999-11-03 | $3.81 | $3.81 | 10,704,242 | — | — |
| 1999-11-02 | $3.89 | $3.89 | 27,933,294 | — | — |
| 1999-11-01 | $3.74 | $3.74 | 12,836,088 | — | — |
| 1999-10-29 | $3.90 | $3.90 | 38,527,885 | — | — |
| 1999-10-28 | $3.59 | $3.59 | 50,764,933 | — | — |
| 1999-10-27 | $3.48 | $3.48 | 13,057,698 | — | — |
| 1999-10-26 | $3.36 | $3.36 | 17,509,527 | — | — |
| 1999-10-25 | $3.53 | $3.53 | 17,911,196 | — | — |
| 1999-10-22 | $3.40 | $3.40 | 16,550,370 | — | — |
| 1999-10-21 | $3.25 | $3.25 | 9,163,358 | — | — |
| 1999-10-20 | $3.20 | $3.20 | 6,273,189 | — | — |
| 1999-10-19 | $3.14 | $3.14 | 11,280,198 | — | — |
| 1999-10-18 | $3.12 | $3.12 | 15,367,294 | — | — |
| 1999-10-15 | $3.12 | $3.12 | 10,860,062 | — | — |
| 1999-10-14 | $3.22 | $3.22 | 9,164,512 | — | — |
| 1999-10-13 | $3.20 | $3.20 | 13,384,343 | — | — |
| 1999-10-12 | $3.24 | $3.24 | 12,585,622 | — | — |
| 1999-10-11 | $3.42 | $3.42 | 8,353,095 | — | — |
| 1999-10-08 | $3.29 | $3.29 | 23,923,532 | — | — |
| 1999-10-07 | $3.29 | $3.29 | 23,261,009 | — | — |
| 1999-10-06 | $3.36 | $3.36 | 13,319,706 | — | — |
| 1999-10-05 | $3.30 | $3.30 | 12,758,755 | — | — |
| 1999-10-04 | $3.30 | $3.30 | 6,630,998 | — | — |
| 1999-10-01 | $3.31 | $3.31 | 8,001,058 | — | — |
| 1999-09-30 | $3.36 | $3.36 | 16,204,104 | — | — |
| 1999-09-29 | $3.41 | $3.41 | 5,326,728 | — | — |
| 1999-09-28 | $3.48 | $3.48 | 7,306,217 | — | — |
| 1999-09-27 | $3.44 | $3.44 | 4,091,712 | — | — |
| 1999-09-24 | $3.46 | $3.46 | 4,792,324 | — | — |
| 1999-09-23 | $3.47 | $3.47 | 10,466,473 | — | — |
| 1999-09-22 | $3.72 | $3.72 | 8,940,593 | — | — |
| 1999-09-21 | $3.51 | $3.51 | 7,101,920 | — | — |
| 1999-09-20 | $3.73 | $3.73 | 2,224,183 | — | — |
| 1999-09-17 | $3.90 | $3.90 | 11,138,229 | — | — |
| 1999-09-16 | $3.77 | $3.77 | 7,390,475 | — | — |
| 1999-09-15 | $3.77 | $3.77 | 3,048,297 | — | — |
| 1999-09-14 | $3.76 | $3.76 | 3,251,440 | — | — |
| 1999-09-13 | $3.79 | $3.79 | 3,776,610 | — | — |
| 1999-09-10 | $3.84 | $3.84 | 5,734,168 | — | — |
| 1999-09-09 | $3.77 | $3.77 | 7,291,212 | — | — |
| 1999-09-08 | $3.81 | $3.81 | 10,856,599 | — | — |
| 1999-09-07 | $3.93 | $3.93 | 14,974,859 | — | — |
| 1999-09-03 | $3.88 | $3.88 | 5,596,816 | — | — |
| 1999-09-02 | $3.70 | $3.70 | 5,726,089 | — | — |
| 1999-09-01 | $3.89 | $3.89 | 11,946,184 | — | — |
| 1999-08-31 | $3.89 | $3.89 | 9,000,613 | — | — |
| 1999-08-30 | $3.89 | $3.89 | 11,718,802 | — | — |
| 1999-08-27 | $3.73 | $3.73 | 11,349,452 | — | — |
| 1999-08-26 | $3.86 | $3.86 | 20,034,962 | — | — |
| 1999-08-25 | $3.87 | $3.87 | 10,960,479 | — | — |
| 1999-08-24 | $4.07 | $4.07 | 5,821,889 | — | — |
| 1999-08-23 | $4.03 | $4.03 | 3,521,527 | — | — |
| 1999-08-20 | $3.97 | $3.97 | 6,609,067 | — | — |
| 1999-08-19 | $3.87 | $3.87 | 10,008,247 | — | — |
| 1999-08-18 | $3.96 | $3.96 | 9,050,244 | — | — |
| 1999-08-17 | $4.17 | $4.17 | 9,800,488 | — | — |
| 1999-08-16 | $4.03 | $4.03 | 6,965,722 | — | — |
| 1999-08-13 | $4.07 | $4.07 | 7,765,597 | — | — |
| 1999-08-12 | $3.99 | $3.99 | 9,333,028 | — | — |
| 1999-08-11 | $3.90 | $3.90 | 4,479,530 | — | — |
| 1999-08-10 | $3.87 | $3.87 | 18,250,537 | — | — |
| 1999-08-09 | $3.98 | $3.98 | 5,993,868 | — | — |
| 1999-08-06 | $3.96 | $3.96 | 29,962,414 | — | — |
| 1999-08-05 | $3.90 | $3.90 | 16,251,427 | — | — |
| 1999-08-04 | $3.94 | $3.94 | 4,145,961 | — | — |
| 1999-08-03 | $3.89 | $3.89 | 11,730,345 | — | — |
| 1999-08-02 | $4.01 | $4.01 | 10,748,103 | — | — |
| 1999-07-30 | $4.15 | $4.15 | 7,990,670 | — | — |
| 1999-07-29 | $3.98 | $3.98 | 8,453,512 | — | — |
| 1999-07-28 | $3.90 | $3.90 | 6,274,343 | — | — |
| 1999-07-27 | $3.88 | $3.88 | 6,110,444 | — | — |
| 1999-07-26 | $3.73 | $3.73 | 6,691,017 | — | — |
| 1999-07-23 | $3.90 | $3.90 | 7,016,507 | — | — |
| 1999-07-22 | $3.72 | $3.72 | 7,634,015 | — | — |
| 1999-07-21 | $3.88 | $3.88 | 2,908,636 | — | — |
| 1999-07-20 | $3.84 | $3.84 | 7,549,757 | — | — |
| 1999-07-19 | $3.93 | $3.93 | 25,402,088 | — | — |
| 1999-07-16 | $3.83 | $3.83 | 11,102,448 | — | — |
| 1999-07-15 | $3.82 | $3.82 | 7,594,772 | — | — |
| 1999-07-14 | $3.81 | $3.81 | 7,225,421 | — | — |
| 1999-07-13 | $3.75 | $3.75 | 5,117,814 | — | — |
| 1999-07-12 | $3.80 | $3.80 | 12,889,182 | — | — |
| 1999-07-09 | $3.78 | $3.78 | 15,239,175 | — | — |
| 1999-07-08 | $3.71 | $3.71 | 3,729,287 | — | — |
| 1999-07-07 | $3.69 | $3.69 | 2,815,144 | — | — |
| 1999-07-06 | $3.67 | $3.67 | 5,557,572 | — | — |
| 1999-07-02 | $3.64 | $3.64 | 6,393,228 | — | — |
| 1999-07-01 | $3.62 | $3.62 | 6,686,400 | — | — |
| 1999-06-30 | $3.48 | $3.48 | 13,581,714 | — | — |
| 1999-06-29 | $3.73 | $3.73 | 8,206,509 | — | — |
| 1999-06-28 | $3.66 | $3.66 | 5,756,098 | — | — |
| 1999-06-25 | $3.49 | $3.49 | 3,498,443 | — | — |
| 1999-06-24 | $3.47 | $3.47 | 4,904,284 | — | — |
| 1999-06-23 | $3.60 | $3.60 | 3,579,238 | — | — |
| 1999-06-22 | $3.48 | $3.48 | 7,807,149 | — | — |
| 1999-06-21 | $3.49 | $3.49 | 3,693,506 | — | — |
| 1999-06-18 | $3.55 | $3.55 | 11,779,976 | — | — |
| 1999-06-17 | $3.57 | $3.57 | 15,410,000 | — | — |
| 1999-06-16 | $3.39 | $3.39 | 5,482,548 | — | — |
| 1999-06-15 | $3.37 | $3.37 | 4,560,326 | — | — |
| 1999-06-14 | $3.35 | $3.35 | 3,222,584 | — | — |
| 1999-06-11 | $3.40 | $3.40 | 2,438,868 | — | — |
| 1999-06-10 | $3.40 | $3.40 | 5,425,991 | — | — |
| 1999-06-09 | $3.53 | $3.53 | 3,877,027 | — | — |
| 1999-06-08 | $3.45 | $3.45 | 7,938,730 | — | — |
| 1999-06-07 | $3.47 | $3.47 | 4,439,133 | — | — |
| 1999-06-04 | $3.45 | $3.45 | 5,467,543 | — | — |
| 1999-06-03 | $3.42 | $3.42 | 6,465,944 | — | — |
| 1999-06-02 | $3.47 | $3.47 | 7,634,015 | — | — |
| 1999-06-01 | $3.36 | $3.36 | 6,246,642 | — | — |
| 1999-05-28 | $3.47 | $3.47 | 8,608,178 | — | — |
| 1999-05-27 | $3.37 | $3.37 | 5,586,428 | — | — |
| 1999-05-26 | $3.30 | $3.30 | 9,024,851 | — | — |
| 1999-05-25 | $3.30 | $3.30 | 4,569,560 | — | — |
| 1999-05-24 | $3.31 | $3.31 | 9,086,025 | — | — |
| 1999-05-21 | $3.40 | $3.40 | 6,366,681 | — | — |
| 1999-05-20 | $3.38 | $3.38 | 7,637,478 | — | — |
| 1999-05-19 | $3.30 | $3.30 | 2,757,433 | — | — |
| 1999-05-18 | $3.25 | $3.25 | 5,297,873 | — | — |
| 1999-05-17 | $3.27 | $3.27 | 3,902,420 | — | — |
| 1999-05-14 | $3.25 | $3.25 | 8,096,858 | — | — |
| 1999-05-13 | $3.38 | $3.38 | 10,076,346 | — | — |
| 1999-05-12 | $3.42 | $3.42 | 19,199,306 | — | — |
| 1999-05-11 | $3.11 | $3.11 | 7,857,934 | — | — |
| 1999-05-10 | $3.05 | $3.05 | 11,013,573 | — | — |
| 1999-05-07 | $3.06 | $3.06 | 9,529,246 | — | — |
| 1999-05-06 | $3.05 | $3.05 | 13,972,995 | — | — |
| 1999-05-05 | $3.22 | $3.22 | 17,024,755 | — | — |
| 1999-05-04 | $3.18 | $3.18 | 8,550,467 | — | — |
| 1999-05-03 | $3.32 | $3.32 | 7,281,978 | — | — |
| 1999-04-30 | $3.24 | $3.24 | 14,075,721 | — | — |
| 1999-04-29 | $3.40 | $3.40 | 14,854,820 | — | — |
| 1999-04-28 | $3.58 | $3.58 | 8,236,519 | — | — |
| 1999-04-27 | $3.62 | $3.62 | 11,647,241 | — | — |
| 1999-04-26 | $3.60 | $3.60 | 10,817,356 | — | — |
| 1999-04-23 | $3.48 | $3.48 | 9,294,939 | — | — |
| 1999-04-22 | $3.42 | $3.42 | 13,160,424 | — | — |
| 1999-04-21 | $3.16 | $3.16 | 9,127,577 | — | — |
| 1999-04-20 | $3.04 | $3.04 | 9,436,908 | — | — |
| 1999-04-19 | $2.97 | $2.97 | 10,273,718 | — | — |
| 1999-04-16 | $3.24 | $3.24 | 12,301,684 | — | — |
| 1999-04-15 | $3.47 | $3.47 | 11,913,866 | — | — |
| 1999-04-14 | $3.40 | $3.40 | 15,893,618 | — | — |
| 1999-04-13 | $3.48 | $3.48 | 15,854,375 | — | — |
| 1999-04-12 | $3.35 | $3.35 | 7,226,576 | — | — |
| 1999-04-09 | $3.40 | $3.40 | 5,895,759 | — | — |
| 1999-04-08 | $3.47 | $3.47 | 13,197,359 | — | — |
| 1999-04-07 | $3.17 | $3.17 | 12,076,611 | — | — |
| 1999-04-06 | $3.12 | $3.12 | 7,232,347 | — | — |
| 1999-04-05 | $3.25 | $3.25 | 10,048,645 | — | — |
| 1999-04-01 | $3.12 | $3.12 | 6,270,881 | — | — |
| 1999-03-31 | $3.10 | $3.10 | 14,095,343 | — | — |
| 1999-03-30 | $3.08 | $3.08 | 21,351,928 | — | — |
| 1999-03-29 | $3.21 | $3.21 | 6,433,626 | — | — |
| 1999-03-26 | $3.27 | $3.27 | 9,782,020 | — | — |
| 1999-03-25 | $3.11 | $3.11 | 18,917,677 | — | — |
| 1999-03-24 | $3.12 | $3.12 | 8,822,863 | — | — |
| 1999-03-23 | $3.22 | $3.22 | 9,032,931 | — | — |
| 1999-03-22 | $3.37 | $3.37 | 14,493,549 | — | — |
| 1999-03-19 | $3.42 | $3.42 | 18,494,078 | — | — |
| 1999-03-18 | $3.34 | $3.34 | 13,842,568 | — | — |
| 1999-03-17 | $3.25 | $3.25 | 7,135,392 | — | — |
| 1999-03-16 | $3.25 | $3.25 | 2,845,154 | — | — |
| 1999-03-15 | $3.29 | $3.29 | 4,463,371 | — | — |
| 1999-03-12 | $3.29 | $3.29 | 10,086,734 | — | — |
| 1999-03-11 | $3.31 | $3.31 | 21,497,360 | — | — |
| 1999-03-10 | $3.21 | $3.21 | 13,637,117 | — | — |
| 1999-03-09 | $3.27 | $3.27 | 16,725,812 | — | — |
| 1999-03-08 | $3.34 | $3.34 | 10,430,692 | — | — |
| 1999-03-05 | $3.26 | $3.26 | 8,207,663 | — | — |
| 1999-03-04 | $3.31 | $3.31 | 12,906,495 | — | — |
| 1999-03-03 | $3.25 | $3.25 | 6,883,772 | — | — |
| 1999-03-02 | $3.34 | $3.34 | 13,959,145 | — | — |
| 1999-03-01 | $3.38 | $3.38 | 7,173,481 | — | — |
| 1999-02-26 | $3.44 | $3.44 | 7,460,882 | — | — |
| 1999-02-25 | $3.43 | $3.43 | 7,979,127 | — | — |
| 1999-02-24 | $3.57 | $3.57 | 11,401,392 | — | — |
| 1999-02-23 | $3.68 | $3.68 | 13,305,856 | — | — |
| 1999-02-22 | $3.43 | $3.43 | 10,830,052 | — | — |
| 1999-02-19 | $3.29 | $3.29 | 11,591,838 | — | — |
| 1999-02-18 | $3.24 | $3.24 | 15,397,304 | — | — |
| 1999-02-17 | $3.09 | $3.09 | 4,728,842 | — | — |
| 1999-02-16 | $3.30 | $3.30 | 6,846,837 | — | — |
| 1999-02-12 | $3.29 | $3.29 | 11,791,518 | — | — |
| 1999-02-11 | $3.47 | $3.47 | 25,189,712 | — | — |
| 1999-02-10 | $3.40 | $3.40 | 40,503,911 | — | — |
| 1999-02-09 | $3.61 | $3.61 | 108,860,321 | — | — |
| 1999-02-08 | $3.29 | $3.29 | 15,187,235 | — | — |
| 1999-02-05 | $3.25 | $3.25 | 13,303,547 | — | — |
| 1999-02-04 | $3.36 | $3.36 | 18,357,880 | — | — |
| 1999-02-03 | $3.26 | $3.26 | 7,864,860 | — | — |
| 1999-02-02 | $3.21 | $3.21 | 12,834,934 | — | — |
| 1999-02-01 | $3.26 | $3.26 | 12,233,585 | — | — |
| 1999-01-29 | $3.12 | $3.12 | 20,971,035 | — | — |
| 1999-01-28 | $3.14 | $3.14 | 16,432,639 | — | — |
| 1999-01-27 | $2.99 | $2.99 | 14,081,492 | — | — |
| 1999-01-26 | $2.91 | $2.91 | 12,691,810 | — | — |
| 1999-01-25 | $2.78 | $2.78 | 3,998,220 | — | — |
| 1999-01-22 | $2.83 | $2.83 | 14,575,498 | — | — |
| 1999-01-21 | $2.88 | $2.88 | 11,514,505 | — | — |
| 1999-01-20 | $2.99 | $2.99 | 9,858,199 | — | — |
| 1999-01-19 | $2.96 | $2.96 | 10,667,307 | — | — |
| 1999-01-15 | $2.79 | $2.79 | 8,673,968 | — | — |
| 1999-01-14 | $2.73 | $2.73 | 10,151,371 | — | — |
| 1999-01-13 | $2.86 | $2.86 | 13,533,237 | — | — |
| 1999-01-12 | $2.93 | $2.93 | 19,462,469 | — | — |
| 1999-01-11 | $3.04 | $3.04 | 5,558,727 | — | — |
| 1999-01-08 | $2.99 | $2.99 | 9,390,739 | — | — |
| 1999-01-07 | $3.05 | $3.05 | 14,655,140 | — | — |
| 1999-01-06 | $2.85 | $2.85 | 16,456,878 | — | — |
| 1999-01-05 | $2.82 | $2.82 | 8,720,137 | — | — |
| 1999-01-04 | $2.82 | $2.82 | 11,100,140 | — | — |