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
- 1987-06-26 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 | $2.55 | $3.74 | 3,789,600 | — | — |
| 1999-12-30 | $2.53 | $3.71 | 6,594,400 | — | — |
| 1999-12-29 | $2.48 | $3.64 | 8,956,800 | — | — |
| 1999-12-28 | $2.47 | $3.62 | 10,128,000 | — | — |
| 1999-12-27 | $2.49 | $3.65 | 19,408,800 | — | — |
| 1999-12-23 | $2.43 | $3.56 | 17,885,600 | — | — |
| 1999-12-22 | $2.33 | $3.41 | 57,432,000 | — | — |
| 1999-12-21 | $2.17 | $3.18 | 41,456,000 | — | — |
| 1999-12-20 | $2.27 | $3.33 | 27,820,000 | — | — |
| 1999-12-17 | $2.43 | $3.56 | 20,062,400 | — | — |
| 1999-12-16 | $2.44 | $3.57 | 18,852,800 | — | — |
| 1999-12-15 | $2.56 | $3.76 | 15,384,800 | — | — |
| 1999-12-14 | $2.55 | $3.73 | 20,600,000 | — | — |
| 1999-12-13 | $2.50 | $3.66 | 17,918,400 | — | — |
| 1999-12-10 | $2.41 | $3.54 | 9,565,600 | — | — |
| 1999-12-09 | $2.38 | $3.48 | 15,573,600 | — | — |
| 1999-12-08 | $2.39 | $3.50 | 21,135,200 | — | — |
| 1999-12-07 | $2.45 | $3.58 | 38,325,600 | — | — |
| 1999-12-06 | $2.49 | $3.65 | 28,128,800 | — | — |
| 1999-12-03 | $2.47 | $3.62 | 84,529,600 | — | — |
| 1999-12-02 | $2.58 | $3.78 | 137,053,600 | — | — |
| 1999-12-01 | $2.98 | $4.37 | 27,072,800 | — | — |
| 1999-11-30 | $3.27 | $4.80 | 22,449,600 | — | — |
| 1999-11-29 | $3.11 | $4.56 | 16,856,000 | — | — |
| 1999-11-26 | $3.08 | $4.51 | 7,260,800 | — | — |
| 1999-11-24 | $2.98 | $4.36 | 25,167,200 | — | — |
| 1999-11-23 | $2.76 | $4.04 | 54,607,200 | — | — |
| 1999-11-22 | $2.91 | $4.27 | 22,966,400 | — | — |
| 1999-11-19 | $2.91 | $4.26 | 19,602,400 | — | — |
| 1999-11-18 | $2.92 | $4.28 | 20,045,600 | — | — |
| 1999-11-17 | $2.87 | $4.20 | 30,158,400 | — | — |
| 1999-11-16 | $3.03 | $4.44 | 44,087,200 | — | — |
| 1999-11-15 | $3.08 | $4.51 | 20,434,400 | — | — |
| 1999-11-12 | $2.91 | $4.27 | 25,624,000 | — | — |
| 1999-11-11 | $2.94 | $4.30 | 35,587,200 | — | — |
| 1999-11-10 | $2.86 | $4.19 | 25,724,000 | — | — |
| 1999-11-09 | $2.94 | $4.30 | 35,361,600 | — | — |
| 1999-11-08 | $2.92 | $4.28 | 19,486,400 | — | — |
| 1999-11-05 | $3.16 | $4.62 | 10,484,800 | — | — |
| 1999-11-04 | $3.18 | $4.65 | 19,053,600 | — | — |
| 1999-11-03 | $3.13 | $4.58 | 17,420,800 | — | — |
| 1999-11-02 | $3.25 | $4.76 | 13,196,000 | — | — |
| 1999-11-01 | $3.34 | $4.89 | 9,240,000 | — | — |
| 1999-10-29 | $3.39 | $4.96 | 11,203,200 | — | — |
| 1999-10-28 | $3.33 | $4.87 | 13,425,600 | — | — |
| 1999-10-27 | $3.08 | $4.50 | 11,115,200 | — | — |
| 1999-10-26 | $3.13 | $4.57 | 21,872,800 | — | — |
| 1999-10-25 | $3.25 | $4.76 | 10,644,000 | — | — |
| 1999-10-22 | $3.28 | $4.80 | 10,616,800 | — | — |
| 1999-10-21 | $3.34 | $4.88 | 7,765,600 | — | — |
| 1999-10-20 | $3.36 | $4.92 | 9,157,600 | — | — |
| 1999-10-19 | $3.38 | $4.94 | 10,867,200 | — | — |
| 1999-10-18 | $3.36 | $4.92 | 10,151,200 | — | — |
| 1999-10-15 | $3.38 | $4.95 | 6,884,000 | — | — |
| 1999-10-14 | $3.54 | $5.18 | 7,633,600 | — | — |
| 1999-10-13 | $3.54 | $5.18 | 12,507,200 | — | — |
| 1999-10-12 | $3.72 | $5.44 | 7,949,600 | — | — |
| 1999-10-11 | $3.75 | $5.49 | 8,132,000 | — | — |
| 1999-10-08 | $3.87 | $5.66 | 13,724,000 | — | — |
| 1999-10-07 | $3.70 | $5.41 | 14,080,800 | — | — |
| 1999-10-06 | $3.66 | $5.36 | 6,108,000 | — | — |
| 1999-10-05 | $3.66 | $5.35 | 11,707,200 | — | — |
| 1999-10-04 | $3.65 | $5.34 | 11,042,400 | — | — |
| 1999-10-01 | $3.49 | $5.11 | 11,896,000 | — | — |
| 1999-09-30 | $3.51 | $5.13 | 13,800,000 | — | — |
| 1999-09-29 | $3.52 | $5.14 | 6,688,000 | — | — |
| 1999-09-28 | $3.55 | $5.19 | 8,112,000 | — | — |
| 1999-09-27 | $3.52 | $5.16 | 10,424,000 | — | — |
| 1999-09-24 | $3.48 | $5.09 | 5,980,000 | — | — |
| 1999-09-23 | $3.45 | $5.04 | 8,164,800 | — | — |
| 1999-09-22 | $3.55 | $5.19 | 7,835,200 | — | — |
| 1999-09-21 | $3.48 | $5.10 | 14,496,800 | — | — |
| 1999-09-20 | $3.66 | $5.36 | 4,266,400 | — | — |
| 1999-09-17 | $3.76 | $5.50 | 7,364,000 | — | — |
| 1999-09-16 | $3.61 | $5.28 | 9,697,600 | — | — |
| 1999-09-15 | $3.68 | $5.38 | 3,133,600 | — | — |
| 1999-09-14 | $3.74 | $5.48 | 3,823,200 | — | — |
| 1999-09-13 | $3.80 | $5.57 | 5,796,000 | — | — |
| 1999-09-10 | $3.74 | $5.48 | 4,809,600 | — | — |
| 1999-09-09 | $3.71 | $5.43 | 8,638,400 | — | — |
| 1999-09-08 | $3.66 | $5.35 | 10,285,600 | — | — |
| 1999-09-07 | $3.59 | $5.25 | 6,805,600 | — | — |
| 1999-09-03 | $3.60 | $5.27 | 5,969,600 | — | — |
| 1999-09-02 | $3.56 | $5.21 | 6,456,000 | — | — |
| 1999-09-01 | $3.63 | $5.30 | 11,839,200 | — | — |
| 1999-08-31 | $3.61 | $5.28 | 12,972,000 | — | — |
| 1999-08-30 | $3.68 | $5.38 | 6,352,000 | — | — |
| 1999-08-27 | $3.68 | $5.38 | 10,811,200 | — | — |
| 1999-08-26 | $3.74 | $5.48 | 7,292,000 | — | — |
| 1999-08-25 | $3.88 | $5.67 | 8,912,000 | — | — |
| 1999-08-24 | $3.87 | $5.66 | 5,920,800 | — | — |
| 1999-08-23 | $3.82 | $5.59 | 5,144,000 | — | — |
| 1999-08-20 | $3.78 | $5.53 | 2,480,800 | — | — |
| 1999-08-19 | $3.72 | $5.44 | 8,380,800 | — | — |
| 1999-08-18 | $3.73 | $5.46 | 9,254,400 | — | — |
| 1999-08-17 | $3.73 | $5.45 | 13,414,400 | — | — |
| 1999-08-16 | $3.83 | $5.60 | 11,472,000 | — | — |
| 1999-08-13 | $3.81 | $5.58 | 7,527,200 | — | — |
| 1999-08-12 | $3.71 | $5.43 | 5,188,800 | — | — |
| 1999-08-11 | $3.78 | $5.53 | 8,485,600 | — | — |
| 1999-08-10 | $3.70 | $5.41 | 17,753,600 | — | — |
| 1999-08-09 | $3.71 | $5.42 | 10,213,600 | — | — |
| 1999-08-06 | $3.87 | $5.65 | 4,780,000 | — | — |
| 1999-08-05 | $3.95 | $5.78 | 9,308,800 | — | — |
| 1999-08-04 | $3.93 | $5.74 | 8,099,200 | — | — |
| 1999-08-03 | $4.11 | $6.01 | 4,432,800 | — | — |
| 1999-08-02 | $4.14 | $6.05 | 9,648,800 | — | — |
| 1999-07-30 | $4.13 | $6.04 | 7,676,000 | — | — |
| 1999-07-29 | $4.08 | $5.96 | 7,387,200 | — | — |
| 1999-07-28 | $4.24 | $6.20 | 9,459,200 | — | — |
| 1999-07-27 | $4.12 | $6.02 | 6,422,400 | — | — |
| 1999-07-26 | $4.06 | $5.94 | 5,038,400 | — | — |
| 1999-07-23 | $4.03 | $5.89 | 3,837,600 | — | — |
| 1999-07-22 | $4.07 | $5.95 | 8,376,000 | — | — |
| 1999-07-21 | $4.16 | $6.09 | 3,473,600 | — | — |
| 1999-07-20 | $4.10 | $6.00 | 9,263,200 | — | — |
| 1999-07-19 | $4.26 | $6.22 | 3,305,600 | — | — |
| 1999-07-16 | $4.34 | $6.34 | 4,572,800 | — | — |
| 1999-07-15 | $4.32 | $6.31 | 5,578,400 | — | — |
| 1999-07-14 | $4.26 | $6.22 | 2,567,200 | — | — |
| 1999-07-13 | $4.23 | $6.18 | 3,356,000 | — | — |
| 1999-07-12 | $4.26 | $6.22 | 3,761,600 | — | — |
| 1999-07-09 | $4.21 | $6.16 | 13,832,800 | — | — |
| 1999-07-08 | $4.27 | $6.23 | 11,014,400 | — | — |
| 1999-07-07 | $4.30 | $6.29 | 3,967,200 | — | — |
| 1999-07-06 | $4.31 | $6.30 | 6,632,000 | — | — |
| 1999-07-02 | $4.34 | $6.35 | 4,432,800 | — | — |
| 1999-07-01 | $4.25 | $6.21 | 6,460,000 | — | — |
| 1999-06-30 | $4.16 | $6.09 | 8,836,000 | — | — |
| 1999-06-29 | $4.30 | $6.28 | 6,496,000 | — | — |
| 1999-06-28 | $4.25 | $6.21 | 10,149,600 | — | — |
| 1999-06-25 | $4.13 | $6.04 | 12,724,800 | — | — |
| 1999-06-24 | $4.04 | $5.90 | 9,692,000 | — | — |
| 1999-06-23 | $3.91 | $5.72 | 10,484,000 | — | — |
| 1999-06-22 | $3.99 | $5.84 | 8,853,600 | — | — |
| 1999-06-21 | $3.96 | $5.79 | 5,321,600 | — | — |
| 1999-06-18 | $3.87 | $5.65 | 10,100,800 | — | — |
| 1999-06-17 | $3.87 | $5.65 | 8,468,800 | — | — |
| 1999-06-16 | $3.86 | $5.64 | 6,420,000 | — | — |
| 1999-06-15 | $3.70 | $5.41 | 7,204,800 | — | — |
| 1999-06-14 | $3.78 | $5.53 | 4,382,400 | — | — |
| 1999-06-11 | $3.80 | $5.55 | 5,180,000 | — | — |
| 1999-06-10 | $3.79 | $5.54 | 3,540,000 | — | — |
| 1999-06-09 | $3.78 | $5.53 | 4,445,600 | — | — |
| 1999-06-08 | $3.81 | $5.57 | 6,281,600 | — | — |
| 1999-06-07 | $3.84 | $5.62 | 3,413,600 | — | — |
| 1999-06-04 | $3.91 | $5.72 | 7,125,600 | — | — |
| 1999-06-03 | $3.88 | $5.66 | 6,074,400 | — | — |
| 1999-06-02 | $3.78 | $5.53 | 8,137,600 | — | — |
| 1999-06-01 | $3.87 | $5.65 | 9,587,200 | — | — |
| 1999-05-28 | $3.75 | $5.48 | 9,196,000 | — | — |
| 1999-05-27 | $3.70 | $5.41 | 11,092,000 | — | — |
| 1999-05-26 | $3.66 | $5.36 | 15,411,200 | — | — |
| 1999-05-25 | $3.63 | $5.31 | 19,796,800 | — | — |
| 1999-05-24 | $3.59 | $5.25 | 16,152,800 | — | — |
| 1999-05-21 | $3.72 | $5.44 | 18,112,000 | — | — |
| 1999-05-20 | $3.75 | $5.48 | 22,276,000 | — | — |
| 1999-05-19 | $3.71 | $5.42 | 15,128,000 | — | — |
| 1999-05-18 | $3.66 | $5.36 | 17,553,600 | — | — |
| 1999-05-17 | $3.74 | $5.47 | 10,244,000 | — | — |
| 1999-05-14 | $3.69 | $5.39 | 7,037,600 | — | — |
| 1999-05-13 | $3.79 | $5.54 | 10,270,400 | — | — |
| 1999-05-12 | $3.78 | $5.53 | 8,407,200 | — | — |
| 1999-05-11 | $3.78 | $5.53 | 12,713,600 | — | — |
| 1999-05-10 | $3.75 | $5.47 | 13,944,800 | — | — |
| 1999-05-07 | $3.93 | $5.74 | 18,399,200 | — | — |
| 1999-05-06 | $3.81 | $5.57 | 22,561,600 | — | — |
| 1999-05-05 | $4.07 | $5.94 | 8,374,400 | — | — |
| 1999-05-04 | $4.15 | $6.06 | 7,439,200 | — | — |
| 1999-05-03 | $4.09 | $5.98 | 11,490,400 | — | — |
| 1999-04-30 | $4.16 | $6.08 | 9,105,600 | — | — |
| 1999-04-29 | $4.08 | $5.95 | 12,217,600 | — | — |
| 1999-04-28 | $4.04 | $5.90 | 7,092,800 | — | — |
| 1999-04-27 | $4.27 | $6.23 | 5,360,000 | — | — |
| 1999-04-26 | $4.23 | $6.17 | 6,592,800 | — | — |
| 1999-04-23 | $4.28 | $6.25 | 5,540,000 | — | — |
| 1999-04-22 | $4.17 | $6.09 | 4,177,600 | — | — |
| 1999-04-21 | $4.20 | $6.14 | 5,456,000 | — | — |
| 1999-04-20 | $3.98 | $5.82 | 10,112,800 | — | — |
| 1999-04-19 | $3.92 | $5.73 | 10,828,800 | — | — |
| 1999-04-16 | $4.11 | $6.00 | 7,866,400 | — | — |
| 1999-04-15 | $4.15 | $6.06 | 9,690,400 | — | — |
| 1999-04-14 | $4.25 | $6.20 | 8,986,400 | — | — |
| 1999-04-13 | $4.43 | $6.47 | 6,441,600 | — | — |
| 1999-04-12 | $4.55 | $6.64 | 7,516,800 | — | — |
| 1999-04-09 | $4.47 | $6.52 | 9,691,200 | — | — |
| 1999-04-08 | $4.44 | $6.48 | 10,207,200 | — | — |
| 1999-04-07 | $4.37 | $6.38 | 9,090,400 | — | — |
| 1999-04-06 | $4.43 | $6.47 | 14,977,600 | — | — |
| 1999-04-05 | $4.27 | $6.24 | 7,105,600 | — | — |
| 1999-04-01 | $4.20 | $6.14 | 7,209,600 | — | — |
| 1999-03-31 | $4.25 | $6.20 | 8,461,600 | — | — |
| 1999-03-30 | $4.23 | $6.18 | 7,967,200 | — | — |
| 1999-03-29 | $4.38 | $6.39 | 7,003,200 | — | — |
| 1999-03-26 | $4.26 | $6.22 | 5,455,200 | — | — |
| 1999-03-25 | $4.23 | $6.17 | 11,711,200 | — | — |
| 1999-03-24 | $4.02 | $5.87 | 9,478,400 | — | — |
| 1999-03-23 | $4.07 | $5.94 | 7,450,400 | — | — |
| 1999-03-22 | $4.06 | $5.93 | 4,313,600 | — | — |
| 1999-03-19 | $4.08 | $5.95 | 6,721,600 | — | — |
| 1999-03-18 | $4.19 | $6.11 | 4,876,000 | — | — |
| 1999-03-17 | $4.22 | $6.16 | 9,078,400 | — | — |
| 1999-03-16 | $4.00 | $5.84 | 7,918,400 | — | — |
| 1999-03-15 | $4.10 | $5.99 | 8,008,000 | — | — |
| 1999-03-12 | $4.08 | $5.95 | 12,246,400 | — | — |
| 1999-03-11 | $4.17 | $6.09 | 10,940,800 | — | — |
| 1999-03-10 | $4.41 | $6.43 | 9,914,400 | — | — |
| 1999-03-09 | $4.29 | $6.26 | 11,816,800 | — | — |
| 1999-03-08 | $4.16 | $6.07 | 9,081,600 | — | — |
| 1999-03-05 | $4.20 | $6.13 | 14,873,600 | — | — |
| 1999-03-04 | $4.00 | $5.84 | 15,561,600 | — | — |
| 1999-03-03 | $3.99 | $5.83 | 18,684,000 | — | — |
| 1999-03-02 | $3.86 | $5.63 | 15,622,400 | — | — |
| 1999-03-01 | $3.77 | $5.51 | 11,150,400 | — | — |
| 1999-02-26 | $3.57 | $5.21 | 6,029,600 | — | — |
| 1999-02-25 | $3.54 | $5.17 | 5,920,800 | — | — |
| 1999-02-24 | $3.62 | $5.28 | 6,296,000 | — | — |
| 1999-02-23 | $3.65 | $5.33 | 7,125,600 | — | — |
| 1999-02-22 | $3.78 | $5.52 | 8,247,200 | — | — |
| 1999-02-19 | $3.49 | $5.10 | 11,502,400 | — | — |
| 1999-02-18 | $3.48 | $5.08 | 5,759,200 | — | — |
| 1999-02-17 | $3.52 | $5.14 | 5,423,200 | — | — |
| 1999-02-16 | $3.68 | $5.37 | 5,946,400 | — | — |
| 1999-02-12 | $3.59 | $5.25 | 4,672,000 | — | — |
| 1999-02-11 | $3.70 | $5.41 | 11,291,200 | — | — |
| 1999-02-10 | $3.67 | $5.36 | 8,394,400 | — | — |
| 1999-02-09 | $3.66 | $5.34 | 9,256,000 | — | — |
| 1999-02-08 | $3.88 | $5.65 | 7,644,800 | — | — |
| 1999-02-05 | $3.83 | $5.58 | 8,641,600 | — | — |
| 1999-02-04 | $3.75 | $5.47 | 14,827,200 | — | — |
| 1999-02-03 | $3.89 | $5.67 | 9,820,800 | — | — |
| 1999-02-02 | $3.63 | $5.30 | 8,295,200 | — | — |
| 1999-02-01 | $3.59 | $5.24 | 8,623,200 | — | — |
| 1999-01-29 | $3.70 | $5.39 | 7,974,400 | — | — |
| 1999-01-28 | $3.66 | $5.33 | 8,960,800 | — | — |
| 1999-01-27 | $3.67 | $5.36 | 8,675,200 | — | — |
| 1999-01-26 | $3.75 | $5.47 | 11,726,400 | — | — |
| 1999-01-25 | $3.74 | $5.46 | 4,648,800 | — | — |
| 1999-01-22 | $3.65 | $5.32 | 9,986,400 | — | — |
| 1999-01-21 | $3.56 | $5.20 | 10,436,000 | — | — |
| 1999-01-20 | $3.62 | $5.28 | 7,352,000 | — | — |
| 1999-01-19 | $3.73 | $5.45 | 6,204,800 | — | — |
| 1999-01-15 | $3.59 | $5.24 | 7,826,400 | — | — |
| 1999-01-14 | $3.61 | $5.26 | 9,890,400 | — | — |
| 1999-01-13 | $3.57 | $5.21 | 6,044,800 | — | — |
| 1999-01-12 | $3.56 | $5.20 | 8,180,000 | — | — |
| 1999-01-11 | $3.55 | $5.17 | 8,642,400 | — | — |
| 1999-01-08 | $3.56 | $5.20 | 10,565,600 | — | — |
| 1999-01-07 | $3.75 | $5.47 | 9,455,200 | — | — |
| 1999-01-06 | $3.87 | $5.64 | 15,497,600 | — | — |
| 1999-01-05 | $3.69 | $5.38 | 10,439,200 | — | — |
| 1999-01-04 | $3.53 | $5.15 | 10,164,000 | — | — |