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
- 1992-06-26 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 | $3.03 | $3.03 | 13,036,800 | — | — |
| 1999-12-30 | $3.02 | $3.02 | 12,054,400 | — | — |
| 1999-12-29 | $3.09 | $3.09 | 9,412,800 | — | — |
| 1999-12-28 | $3.15 | $3.15 | 10,728,000 | — | — |
| 1999-12-27 | $3.11 | $3.11 | 10,276,800 | — | — |
| 1999-12-23 | $3.16 | $3.16 | 9,007,200 | — | — |
| 1999-12-22 | $3.19 | $3.19 | 15,609,600 | — | — |
| 1999-12-21 | $3.21 | $3.21 | 18,798,400 | — | — |
| 1999-12-20 | $3.25 | $3.25 | 10,308,000 | — | — |
| 1999-12-17 | $3.27 | $3.27 | 25,403,200 | — | — |
| 1999-12-16 | $3.16 | $3.16 | 15,336,800 | — | — |
| 1999-12-15 | $3.16 | $3.16 | 9,096,800 | — | — |
| 1999-12-14 | $3.09 | $3.09 | 18,475,200 | — | — |
| 1999-12-13 | $3.16 | $3.16 | 15,261,600 | — | — |
| 1999-12-10 | $3.16 | $3.16 | 21,704,800 | — | — |
| 1999-12-09 | $3.01 | $3.01 | 32,988,800 | — | — |
| 1999-12-08 | $3.23 | $3.23 | 17,665,600 | — | — |
| 1999-12-07 | $3.38 | $3.38 | 11,990,400 | — | — |
| 1999-12-06 | $3.37 | $3.37 | 13,568,800 | — | — |
| 1999-12-03 | $3.48 | $3.48 | 22,692,000 | — | — |
| 1999-12-02 | $3.46 | $3.46 | 20,796,000 | — | — |
| 1999-12-01 | $3.32 | $3.32 | 11,034,400 | — | — |
| 1999-11-30 | $3.32 | $3.32 | 12,448,000 | — | — |
| 1999-11-29 | $3.34 | $3.34 | 15,639,200 | — | — |
| 1999-11-26 | $3.34 | $3.34 | 4,386,400 | — | — |
| 1999-11-24 | $3.44 | $3.44 | 15,751,200 | — | — |
| 1999-11-23 | $3.38 | $3.37 | 25,327,200 | — | — |
| 1999-11-22 | $3.47 | $3.47 | 12,561,600 | — | — |
| 1999-11-19 | $3.55 | $3.55 | 32,416,000 | — | — |
| 1999-11-18 | $3.77 | $3.77 | 33,760,000 | — | — |
| 1999-11-17 | $3.61 | $3.61 | 14,755,200 | — | — |
| 1999-11-16 | $3.55 | $3.55 | 18,130,400 | — | — |
| 1999-11-15 | $3.52 | $3.52 | 13,021,600 | — | — |
| 1999-11-12 | $3.53 | $3.53 | 15,735,200 | — | — |
| 1999-11-11 | $3.54 | $3.54 | 11,172,000 | — | — |
| 1999-11-10 | $3.54 | $3.54 | 10,224,800 | — | — |
| 1999-11-09 | $3.63 | $3.63 | 17,508,000 | — | — |
| 1999-11-08 | $3.62 | $3.62 | 22,944,800 | — | — |
| 1999-11-05 | $3.59 | $3.59 | 45,765,600 | — | — |
| 1999-11-04 | $3.32 | $3.32 | 22,279,200 | — | — |
| 1999-11-03 | $3.33 | $3.33 | 22,158,400 | — | — |
| 1999-11-02 | $3.38 | $3.38 | 20,843,200 | — | — |
| 1999-11-01 | $3.38 | $3.38 | 27,204,000 | — | — |
| 1999-10-29 | $3.40 | $3.40 | 50,058,400 | — | — |
| 1999-10-28 | $3.25 | $3.25 | 30,860,000 | — | — |
| 1999-10-27 | $3.11 | $3.11 | 26,791,200 | — | — |
| 1999-10-26 | $3.05 | $3.05 | 20,453,600 | — | — |
| 1999-10-25 | $2.98 | $2.98 | 15,472,800 | — | — |
| 1999-10-22 | $2.92 | $2.92 | 20,408,800 | — | — |
| 1999-10-21 | $2.94 | $2.94 | 19,180,000 | — | — |
| 1999-10-20 | $2.82 | $2.82 | 19,017,600 | — | — |
| 1999-10-19 | $2.72 | $2.72 | 12,396,000 | — | — |
| 1999-10-18 | $2.70 | $2.70 | 12,656,800 | — | — |
| 1999-10-15 | $2.75 | $2.75 | 14,258,400 | — | — |
| 1999-10-14 | $2.83 | $2.83 | 13,168,000 | — | — |
| 1999-10-13 | $2.82 | $2.82 | 14,382,400 | — | — |
| 1999-10-12 | $2.91 | $2.91 | 11,710,400 | — | — |
| 1999-10-11 | $2.98 | $2.98 | 8,793,600 | — | — |
| 1999-10-08 | $3.02 | $3.02 | 24,288,000 | — | — |
| 1999-10-07 | $2.95 | $2.95 | 22,508,000 | — | — |
| 1999-10-06 | $3.00 | $3.00 | 31,149,600 | — | — |
| 1999-10-05 | $2.82 | $2.82 | 19,192,800 | — | — |
| 1999-10-04 | $2.91 | $2.91 | 21,992,000 | — | — |
| 1999-10-01 | $3.00 | $3.00 | 19,604,000 | — | — |
| 1999-09-30 | $3.10 | $3.10 | 12,521,600 | — | — |
| 1999-09-29 | $3.12 | $3.12 | 31,266,400 | — | — |
| 1999-09-28 | $3.25 | $3.25 | 61,310,400 | — | — |
| 1999-09-27 | $2.92 | $2.92 | 15,695,200 | — | — |
| 1999-09-24 | $2.98 | $2.98 | 27,675,200 | — | — |
| 1999-09-23 | $2.88 | $2.87 | 54,956,800 | — | — |
| 1999-09-22 | $2.63 | $2.62 | 29,932,000 | — | — |
| 1999-09-21 | $2.56 | $2.56 | 19,104,800 | — | — |
| 1999-09-20 | $2.63 | $2.63 | 20,396,000 | — | — |
| 1999-09-17 | $2.75 | $2.75 | 17,914,400 | — | — |
| 1999-09-16 | $2.67 | $2.67 | 9,458,400 | — | — |
| 1999-09-15 | $2.73 | $2.73 | 12,156,000 | — | — |
| 1999-09-14 | $2.84 | $2.84 | 9,141,600 | — | — |
| 1999-09-13 | $2.75 | $2.75 | 8,329,600 | — | — |
| 1999-09-10 | $2.73 | $2.73 | 14,844,800 | — | — |
| 1999-09-09 | $2.75 | $2.75 | 15,986,400 | — | — |
| 1999-09-08 | $2.78 | $2.78 | 8,445,600 | — | — |
| 1999-09-07 | $2.88 | $2.87 | 10,167,200 | — | — |
| 1999-09-03 | $2.91 | $2.91 | 13,291,200 | — | — |
| 1999-09-02 | $2.78 | $2.78 | 10,054,400 | — | — |
| 1999-09-01 | $2.88 | $2.88 | 12,229,600 | — | — |
| 1999-08-31 | $2.86 | $2.86 | 16,379,200 | — | — |
| 1999-08-30 | $2.77 | $2.77 | 15,308,800 | — | — |
| 1999-08-27 | $2.97 | $2.97 | 52,357,600 | — | — |
| 1999-08-26 | $2.72 | $2.72 | 12,321,600 | — | — |
| 1999-08-25 | $2.70 | $2.70 | 19,861,600 | — | — |
| 1999-08-24 | $2.72 | $2.72 | 34,607,200 | — | — |
| 1999-08-23 | $2.69 | $2.69 | 17,406,400 | — | — |
| 1999-08-20 | $2.56 | $2.56 | 12,162,400 | — | — |
| 1999-08-19 | $2.56 | $2.56 | 11,396,000 | — | — |
| 1999-08-18 | $2.58 | $2.58 | 22,511,200 | — | — |
| 1999-08-17 | $2.55 | $2.55 | 31,247,200 | — | — |
| 1999-08-16 | $2.61 | $2.61 | 14,850,400 | — | — |
| 1999-08-13 | $2.59 | $2.59 | 25,072,000 | — | — |
| 1999-08-12 | $2.57 | $2.57 | 25,706,400 | — | — |
| 1999-08-11 | $2.70 | $2.70 | 36,143,200 | — | — |
| 1999-08-10 | $2.51 | $2.51 | 29,923,200 | — | — |
| 1999-08-09 | $2.60 | $2.60 | 16,416,000 | — | — |
| 1999-08-06 | $2.64 | $2.64 | 25,339,200 | — | — |
| 1999-08-05 | $2.76 | $2.76 | 16,357,600 | — | — |
| 1999-08-04 | $2.73 | $2.73 | 17,761,600 | — | — |
| 1999-08-03 | $2.83 | $2.83 | 13,664,000 | — | — |
| 1999-08-02 | $2.87 | $2.87 | 17,553,600 | — | — |
| 1999-07-30 | $2.91 | $2.91 | 23,625,600 | — | — |
| 1999-07-29 | $3.00 | $3.00 | 12,874,400 | — | — |
| 1999-07-28 | $3.07 | $3.07 | 9,980,000 | — | — |
| 1999-07-27 | $3.12 | $3.12 | 19,068,000 | — | — |
| 1999-07-26 | $3.10 | $3.10 | 17,649,600 | — | — |
| 1999-07-23 | $3.23 | $3.23 | 39,912,000 | — | — |
| 1999-07-22 | $2.99 | $2.99 | 29,379,200 | — | — |
| 1999-07-21 | $3.16 | $3.16 | 20,839,200 | — | — |
| 1999-07-20 | $3.11 | $3.11 | 17,020,800 | — | — |
| 1999-07-19 | $3.13 | $3.12 | 25,786,400 | — | — |
| 1999-07-16 | $3.17 | $3.17 | 19,428,800 | — | — |
| 1999-07-15 | $3.23 | $3.23 | 23,366,400 | — | — |
| 1999-07-14 | $3.31 | $3.31 | 22,616,800 | — | — |
| 1999-07-13 | $3.20 | $3.20 | 20,240,800 | — | — |
| 1999-07-12 | $3.14 | $3.14 | 20,899,200 | — | — |
| 1999-07-09 | $3.13 | $3.13 | 32,493,600 | — | — |
| 1999-07-08 | $3.08 | $3.08 | 43,104,000 | — | — |
| 1999-07-07 | $3.13 | $3.12 | 83,711,200 | — | — |
| 1999-07-06 | $3.32 | $3.32 | 55,061,600 | — | — |
| 1999-07-02 | $3.45 | $3.45 | 139,668,800 | — | — |
| 1999-07-01 | $3.37 | $3.37 | 585,508,800 | — | — |
| 1999-06-30 | $4.70 | $4.70 | 21,953,600 | — | — |
| 1999-06-29 | $4.54 | $4.54 | 19,162,400 | — | — |
| 1999-06-28 | $4.27 | $4.27 | 28,239,200 | — | — |
| 1999-06-25 | $4.44 | $4.44 | 14,160,000 | — | — |
| 1999-06-24 | $4.59 | $4.59 | 13,847,200 | — | — |
| 1999-06-23 | $4.73 | $4.73 | 13,156,800 | — | — |
| 1999-06-22 | $4.52 | $4.52 | 8,696,000 | — | — |
| 1999-06-21 | $4.81 | $4.81 | 10,937,600 | — | — |
| 1999-06-18 | $4.62 | $4.62 | 11,896,000 | — | — |
| 1999-06-17 | $4.64 | $4.64 | 16,051,200 | — | — |
| 1999-06-16 | $4.67 | $4.67 | 14,435,200 | — | — |
| 1999-06-15 | $4.59 | $4.59 | 11,410,400 | — | — |
| 1999-06-14 | $4.39 | $4.39 | 7,445,600 | — | — |
| 1999-06-11 | $4.38 | $4.37 | 9,403,200 | — | — |
| 1999-06-10 | $4.43 | $4.43 | 15,331,200 | — | — |
| 1999-06-09 | $4.35 | $4.35 | 17,744,000 | — | — |
| 1999-06-08 | $4.41 | $4.41 | 13,900,800 | — | — |
| 1999-06-07 | $4.52 | $4.52 | 6,792,800 | — | — |
| 1999-06-04 | $4.50 | $4.50 | 9,064,800 | — | — |
| 1999-06-03 | $4.49 | $4.49 | 16,194,400 | — | — |
| 1999-06-02 | $4.72 | $4.72 | 9,433,600 | — | — |
| 1999-06-01 | $4.39 | $4.39 | 8,648,000 | — | — |
| 1999-05-28 | $4.61 | $4.61 | 13,229,600 | — | — |
| 1999-05-27 | $4.46 | $4.46 | 10,431,200 | — | — |
| 1999-05-26 | $4.55 | $4.55 | 11,893,600 | — | — |
| 1999-05-25 | $4.23 | $4.23 | 14,268,800 | — | — |
| 1999-05-24 | $4.31 | $4.31 | 13,877,600 | — | — |
| 1999-05-21 | $4.57 | $4.57 | 8,586,400 | — | — |
| 1999-05-20 | $4.53 | $4.53 | 8,612,800 | — | — |
| 1999-05-19 | $4.63 | $4.63 | 11,213,600 | — | — |
| 1999-05-18 | $4.59 | $4.59 | 19,064,000 | — | — |
| 1999-05-17 | $4.94 | $4.94 | 10,332,000 | — | — |
| 1999-05-14 | $4.82 | $4.82 | 8,193,600 | — | — |
| 1999-05-13 | $4.84 | $4.84 | 10,488,800 | — | — |
| 1999-05-12 | $4.97 | $4.97 | 39,282,400 | — | — |
| 1999-05-11 | $4.84 | $4.84 | 26,283,200 | — | — |
| 1999-05-10 | $4.63 | $4.63 | 11,226,400 | — | — |
| 1999-05-07 | $4.33 | $4.33 | 10,745,600 | — | — |
| 1999-05-06 | $4.41 | $4.41 | 9,362,400 | — | — |
| 1999-05-05 | $4.69 | $4.69 | 10,820,800 | — | — |
| 1999-05-04 | $4.55 | $4.55 | 11,261,600 | — | — |
| 1999-05-03 | $4.69 | $4.69 | 7,812,000 | — | — |
| 1999-04-30 | $4.62 | $4.62 | 10,103,200 | — | — |
| 1999-04-29 | $4.49 | $4.49 | 11,984,000 | — | — |
| 1999-04-28 | $4.55 | $4.55 | 26,146,400 | — | — |
| 1999-04-27 | $4.88 | $4.87 | 27,495,200 | — | — |
| 1999-04-26 | $4.29 | $4.29 | 26,715,200 | — | — |
| 1999-04-23 | $4.00 | $4.00 | 17,809,600 | — | — |
| 1999-04-22 | $4.09 | $4.09 | 16,088,800 | — | — |
| 1999-04-21 | $3.90 | $3.90 | 11,359,200 | — | — |
| 1999-04-20 | $3.85 | $3.85 | 7,928,800 | — | — |
| 1999-04-19 | $3.70 | $3.70 | 12,666,400 | — | — |
| 1999-04-16 | $3.99 | $3.99 | 7,113,600 | — | — |
| 1999-04-15 | $4.07 | $4.07 | 14,785,600 | — | — |
| 1999-04-14 | $3.94 | $3.94 | 10,735,200 | — | — |
| 1999-04-13 | $4.00 | $4.00 | 10,123,200 | — | — |
| 1999-04-12 | $4.05 | $4.05 | 6,402,400 | — | — |
| 1999-04-09 | $4.05 | $4.05 | 7,380,800 | — | — |
| 1999-04-08 | $3.98 | $3.98 | 8,056,000 | — | — |
| 1999-04-07 | $3.88 | $3.87 | 8,476,800 | — | — |
| 1999-04-06 | $3.84 | $3.84 | 29,261,600 | — | — |
| 1999-04-05 | $3.85 | $3.85 | 16,403,200 | — | — |
| 1999-04-01 | $3.70 | $3.70 | 7,161,600 | — | — |
| 1999-03-31 | $3.51 | $3.51 | 18,714,400 | — | — |
| 1999-03-30 | $3.53 | $3.53 | 9,441,600 | — | — |
| 1999-03-29 | $3.67 | $3.67 | 8,909,600 | — | — |
| 1999-03-26 | $3.55 | $3.55 | 6,832,000 | — | — |
| 1999-03-25 | $3.64 | $3.64 | 10,064,000 | — | — |
| 1999-03-24 | $3.63 | $3.63 | 15,429,600 | — | — |
| 1999-03-23 | $3.58 | $3.58 | 18,824,000 | — | — |
| 1999-03-22 | $3.71 | $3.71 | 24,524,000 | — | — |
| 1999-03-19 | $3.50 | $3.50 | 28,771,200 | — | — |
| 1999-03-18 | $3.79 | $3.79 | 18,270,400 | — | — |
| 1999-03-17 | $3.79 | $3.79 | 10,096,000 | — | — |
| 1999-03-16 | $3.80 | $3.80 | 11,544,000 | — | — |
| 1999-03-15 | $3.79 | $3.79 | 12,128,000 | — | — |
| 1999-03-12 | $3.75 | $3.75 | 12,118,400 | — | — |
| 1999-03-11 | $3.83 | $3.83 | 25,968,000 | — | — |
| 1999-03-10 | $3.84 | $3.84 | 12,192,000 | — | — |
| 1999-03-09 | $3.74 | $3.74 | 24,675,200 | — | — |
| 1999-03-08 | $3.80 | $3.80 | 26,894,400 | — | — |
| 1999-03-05 | $3.67 | $3.67 | 26,649,600 | — | — |
| 1999-03-04 | $3.54 | $3.54 | 23,411,200 | — | — |
| 1999-03-03 | $3.41 | $3.41 | 19,091,200 | — | — |
| 1999-03-02 | $3.42 | $3.42 | 19,166,400 | — | — |
| 1999-03-01 | $3.37 | $3.37 | 15,041,600 | — | — |
| 1999-02-26 | $3.30 | $3.30 | 14,676,800 | — | — |
| 1999-02-25 | $3.21 | $3.21 | 9,166,400 | — | — |
| 1999-02-24 | $3.25 | $3.25 | 18,193,600 | — | — |
| 1999-02-23 | $3.27 | $3.27 | 30,713,600 | — | — |
| 1999-02-22 | $3.12 | $3.12 | 15,028,800 | — | — |
| 1999-02-19 | $3.02 | $3.02 | 15,006,400 | — | — |
| 1999-02-18 | $2.93 | $2.93 | 14,284,800 | — | — |
| 1999-02-17 | $2.91 | $2.91 | 17,776,000 | — | — |
| 1999-02-16 | $3.00 | $3.00 | 13,145,600 | — | — |
| 1999-02-12 | $3.00 | $3.00 | 18,110,400 | — | — |
| 1999-02-11 | $3.11 | $3.11 | 29,926,400 | — | — |
| 1999-02-10 | $3.00 | $3.00 | 40,486,400 | — | — |
| 1999-02-09 | $3.05 | $3.05 | 16,376,000 | — | — |
| 1999-02-08 | $3.13 | $3.13 | 8,083,200 | — | — |
| 1999-02-05 | $3.12 | $3.12 | 19,564,800 | — | — |
| 1999-02-04 | $3.18 | $3.18 | 11,729,600 | — | — |
| 1999-02-03 | $3.25 | $3.25 | 8,438,400 | — | — |
| 1999-02-02 | $3.14 | $3.14 | 12,636,800 | — | — |
| 1999-02-01 | $3.20 | $3.20 | 12,076,800 | — | — |
| 1999-01-29 | $3.25 | $3.25 | 34,308,800 | — | — |
| 1999-01-28 | $3.06 | $3.06 | 16,852,800 | — | — |
| 1999-01-27 | $3.05 | $3.05 | 15,136,000 | — | — |
| 1999-01-26 | $3.18 | $3.18 | 21,974,400 | — | — |
| 1999-01-25 | $3.13 | $3.13 | 17,524,800 | — | — |
| 1999-01-22 | $3.13 | $3.13 | 28,356,800 | — | — |
| 1999-01-21 | $3.30 | $3.30 | 27,803,200 | — | — |
| 1999-01-20 | $3.42 | $3.42 | 16,760,000 | — | — |
| 1999-01-19 | $3.38 | $3.37 | 7,688,000 | — | — |
| 1999-01-15 | $3.28 | $3.28 | 22,312,000 | — | — |
| 1999-01-14 | $3.30 | $3.30 | 15,555,200 | — | — |
| 1999-01-13 | $3.29 | $3.29 | 16,988,800 | — | — |
| 1999-01-12 | $3.32 | $3.32 | 18,153,600 | — | — |
| 1999-01-11 | $3.31 | $3.31 | 15,356,800 | — | — |
| 1999-01-08 | $3.30 | $3.30 | 20,854,400 | — | — |
| 1999-01-07 | $3.23 | $3.23 | 26,440,000 | — | — |
| 1999-01-06 | $3.22 | $3.22 | 35,070,400 | — | — |
| 1999-01-05 | $3.25 | $3.25 | 96,963,200 | — | — |
| 1999-01-04 | $3.37 | $3.37 | 23,494,400 | — | — |