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
- 1978-10-31 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 | $3.17 | $3.17 | 5,575,519 | — | — |
| 1999-12-30 | $2.88 | $2.88 | 4,388,788 | — | — |
| 1999-12-29 | $2.79 | $2.79 | 3,071,874 | — | — |
| 1999-12-28 | $2.69 | $2.69 | 3,777,694 | — | — |
| 1999-12-27 | $2.79 | $2.79 | 2,839,820 | — | — |
| 1999-12-23 | $2.83 | $2.83 | 2,750,120 | — | — |
| 1999-12-22 | $2.93 | $2.93 | 1,915,704 | — | — |
| 1999-12-21 | $2.93 | $2.93 | 1,965,449 | — | — |
| 1999-12-20 | $2.98 | $2.98 | 3,103,229 | — | — |
| 1999-12-17 | $3.17 | $3.17 | 10,470,487 | — | — |
| 1999-12-16 | $3.02 | $3.02 | 1,532,960 | — | — |
| 1999-12-15 | $2.65 | $2.65 | 2,166,809 | — | — |
| 1999-12-14 | $2.74 | $2.74 | 2,343,827 | — | — |
| 1999-12-13 | $2.60 | $2.60 | 2,559,740 | — | — |
| 1999-12-10 | $2.74 | $2.74 | 3,478,167 | — | — |
| 1999-12-09 | $2.65 | $2.65 | 2,930,445 | — | — |
| 1999-12-08 | $2.69 | $2.69 | 2,602,076 | — | — |
| 1999-12-07 | $2.79 | $2.79 | 1,929,860 | — | — |
| 1999-12-06 | $2.83 | $2.83 | 2,210,336 | — | — |
| 1999-12-03 | $2.83 | $2.83 | 2,225,154 | — | — |
| 1999-12-02 | $2.88 | $2.88 | 2,039,272 | — | — |
| 1999-12-01 | $2.88 | $2.88 | 3,066,846 | — | — |
| 1999-11-30 | $2.93 | $2.93 | 5,913,281 | — | — |
| 1999-11-29 | $3.17 | $3.17 | 5,389,770 | — | — |
| 1999-11-26 | $2.79 | $2.79 | 732,148 | — | — |
| 1999-11-24 | $2.79 | $2.79 | 2,825,399 | — | — |
| 1999-11-23 | $2.79 | $2.79 | 2,787,429 | — | — |
| 1999-11-22 | $2.93 | $2.93 | 2,145,906 | — | — |
| 1999-11-19 | $2.93 | $2.93 | 3,228,914 | — | — |
| 1999-11-18 | $2.98 | $2.98 | 3,163,028 | — | — |
| 1999-11-17 | $2.98 | $2.98 | 4,665,030 | — | — |
| 1999-11-16 | $2.79 | $2.79 | 2,588,317 | — | — |
| 1999-11-15 | $2.83 | $2.83 | 2,993,949 | — | — |
| 1999-11-12 | $2.83 | $2.83 | 4,926,058 | — | — |
| 1999-11-11 | $2.93 | $2.93 | 7,958,110 | — | — |
| 1999-11-10 | $3.21 | $3.21 | 23,573,611 | — | — |
| 1999-11-09 | $2.46 | $2.46 | 2,931,107 | — | — |
| 1999-11-08 | $2.22 | $2.22 | 4,919,576 | — | — |
| 1999-11-05 | $2.13 | $2.13 | 4,509,710 | — | — |
| 1999-11-04 | $2.13 | $2.13 | 4,085,953 | — | — |
| 1999-11-03 | $2.22 | $2.22 | 2,448,212 | — | — |
| 1999-11-02 | $2.36 | $2.36 | 1,922,319 | — | — |
| 1999-11-01 | $2.36 | $2.36 | 2,159,798 | — | — |
| 1999-10-29 | $2.46 | $2.46 | 1,252,087 | — | — |
| 1999-10-28 | $2.41 | $2.41 | 1,516,555 | — | — |
| 1999-10-27 | $2.46 | $2.46 | 724,739 | — | — |
| 1999-10-26 | $2.31 | $2.31 | 1,122,566 | — | — |
| 1999-10-25 | $2.31 | $2.31 | 3,381,588 | — | — |
| 1999-10-22 | $2.60 | $2.60 | 913,267 | — | — |
| 1999-10-21 | $2.55 | $2.55 | 1,184,879 | — | — |
| 1999-10-20 | $2.50 | $2.50 | 1,683,914 | — | — |
| 1999-10-19 | $2.60 | $2.60 | 1,081,817 | — | — |
| 1999-10-18 | $2.50 | $2.50 | 1,949,176 | — | — |
| 1999-10-15 | $2.65 | $2.65 | 1,699,658 | — | — |
| 1999-10-14 | $2.74 | $2.74 | 2,162,576 | — | — |
| 1999-10-13 | $2.65 | $2.65 | 1,370,760 | — | — |
| 1999-10-12 | $2.69 | $2.69 | 1,687,619 | — | — |
| 1999-10-11 | $2.79 | $2.79 | 2,313,398 | — | — |
| 1999-10-08 | $2.74 | $2.74 | 6,317,457 | — | — |
| 1999-10-07 | $2.88 | $2.88 | 1,314,004 | — | — |
| 1999-10-06 | $3.02 | $3.02 | 1,933,697 | — | — |
| 1999-10-05 | $2.93 | $2.93 | 2,896,709 | — | — |
| 1999-10-04 | $2.98 | $2.98 | 2,279,132 | — | — |
| 1999-10-01 | $3.17 | $3.17 | 3,442,314 | — | — |
| 1999-09-30 | $2.79 | $2.79 | 3,255,242 | — | — |
| 1999-09-29 | $2.88 | $2.88 | 4,225,530 | — | — |
| 1999-09-28 | $3.02 | $3.02 | 2,073,538 | — | — |
| 1999-09-27 | $3.17 | $3.17 | 989,207 | — | — |
| 1999-09-24 | $3.26 | $3.26 | 1,283,575 | — | — |
| 1999-09-23 | $3.40 | $3.40 | 1,633,640 | — | — |
| 1999-09-22 | $3.31 | $3.31 | 1,602,947 | — | — |
| 1999-09-21 | $3.21 | $3.21 | 3,467,186 | — | — |
| 1999-09-20 | $3.50 | $3.50 | 2,029,879 | — | — |
| 1999-09-17 | $3.64 | $3.64 | 2,062,292 | — | — |
| 1999-09-16 | $3.50 | $3.50 | 1,965,581 | — | — |
| 1999-09-15 | $3.73 | $3.73 | 2,740,330 | — | — |
| 1999-09-14 | $3.87 | $3.87 | 1,118,200 | — | — |
| 1999-09-13 | $4.06 | $4.06 | 1,717,916 | — | — |
| 1999-09-10 | $4.06 | $4.06 | 1,816,214 | — | — |
| 1999-09-09 | $4.16 | $4.16 | 3,079,812 | — | — |
| 1999-09-08 | $4.25 | $4.25 | 4,606,686 | — | — |
| 1999-09-07 | $4.39 | $4.39 | 2,486,049 | — | — |
| 1999-09-03 | $4.54 | $4.54 | 2,194,196 | — | — |
| 1999-09-02 | $4.63 | $4.63 | 2,307,180 | — | — |
| 1999-09-01 | $4.82 | $4.82 | 3,120,163 | — | — |
| 1999-08-31 | $4.63 | $4.63 | 3,779,017 | — | — |
| 1999-08-30 | $4.25 | $4.25 | 2,682,118 | — | — |
| 1999-08-27 | $4.11 | $4.11 | 2,461,442 | — | — |
| 1999-08-26 | $4.30 | $4.30 | 3,163,822 | — | — |
| 1999-08-25 | $4.39 | $4.39 | 1,781,684 | — | — |
| 1999-08-24 | $4.44 | $4.44 | 4,560,381 | — | — |
| 1999-08-23 | $4.25 | $4.25 | 6,417,212 | — | — |
| 1999-08-20 | $4.49 | $4.49 | 17,696,713 | — | — |
| 1999-08-19 | $5.20 | $5.20 | 18,230,808 | — | — |
| 1999-08-18 | $4.30 | $4.30 | 9,530,627 | — | — |
| 1999-08-17 | $3.54 | $3.54 | 4,464,596 | — | — |
| 1999-08-16 | $3.31 | $3.31 | 7,541,497 | — | — |
| 1999-08-13 | $2.83 | $2.83 | 2,037,023 | — | — |
| 1999-08-12 | $2.69 | $2.69 | 2,835,189 | — | — |
| 1999-08-11 | $2.79 | $2.79 | 1,486,523 | — | — |
| 1999-08-10 | $2.88 | $2.88 | 1,496,181 | — | — |
| 1999-08-09 | $2.93 | $2.93 | 1,064,750 | — | — |
| 1999-08-06 | $3.02 | $3.02 | 1,234,888 | — | — |
| 1999-08-05 | $3.17 | $3.17 | 2,264,844 | — | — |
| 1999-08-04 | $3.02 | $3.02 | 2,333,375 | — | — |
| 1999-08-03 | $3.12 | $3.12 | 3,322,185 | — | — |
| 1999-08-02 | $3.45 | $3.45 | 1,207,105 | — | — |
| 1999-07-30 | $3.68 | $3.68 | 1,169,267 | — | — |
| 1999-07-29 | $3.73 | $3.73 | 1,866,356 | — | — |
| 1999-07-28 | $3.73 | $3.73 | 2,527,724 | — | — |
| 1999-07-27 | $3.78 | $3.78 | 1,919,276 | — | — |
| 1999-07-26 | $3.68 | $3.68 | 3,952,727 | — | — |
| 1999-07-23 | $3.83 | $3.83 | 5,760,607 | — | — |
| 1999-07-22 | $4.30 | $4.30 | 1,737,364 | — | — |
| 1999-07-21 | $4.58 | $4.58 | 1,058,929 | — | — |
| 1999-07-20 | $4.49 | $4.49 | 941,976 | — | — |
| 1999-07-19 | $4.58 | $4.58 | 1,981,589 | — | — |
| 1999-07-16 | $4.68 | $4.68 | 2,225,551 | — | — |
| 1999-07-15 | $5.20 | $5.20 | 3,822,809 | — | — |
| 1999-07-14 | $5.24 | $5.24 | 7,226,623 | — | — |
| 1999-07-13 | $4.39 | $4.39 | 2,703,286 | — | — |
| 1999-07-12 | $4.54 | $4.54 | 963,541 | — | — |
| 1999-07-09 | $4.68 | $4.68 | 889,718 | — | — |
| 1999-07-08 | $4.72 | $4.72 | 1,184,879 | — | — |
| 1999-07-07 | $4.82 | $4.82 | 611,623 | — | — |
| 1999-07-06 | $4.82 | $4.82 | 1,199,300 | — | — |
| 1999-07-02 | $4.82 | $4.82 | 967,245 | — | — |
| 1999-07-01 | $4.91 | $4.91 | 896,862 | — | — |
| 1999-06-30 | $4.91 | $4.91 | 1,596,200 | — | — |
| 1999-06-29 | $4.77 | $4.77 | 2,479,699 | — | — |
| 1999-06-28 | $4.87 | $4.87 | 1,145,453 | — | — |
| 1999-06-25 | $4.72 | $4.72 | 845,397 | — | — |
| 1999-06-24 | $4.87 | $4.87 | 707,540 | — | — |
| 1999-06-23 | $4.96 | $4.96 | 775,940 | — | — |
| 1999-06-22 | $4.96 | $4.96 | 705,291 | — | — |
| 1999-06-21 | $5.01 | $5.01 | 1,077,716 | — | — |
| 1999-06-18 | $5.05 | $5.05 | 2,074,993 | — | — |
| 1999-06-17 | $4.91 | $4.91 | 3,395,083 | — | — |
| 1999-06-16 | $5.20 | $5.20 | 1,553,202 | — | — |
| 1999-06-15 | $5.20 | $5.20 | 1,133,017 | — | — |
| 1999-06-14 | $5.39 | $5.39 | 545,738 | — | — |
| 1999-06-11 | $5.62 | $5.62 | 531,978 | — | — |
| 1999-06-10 | $5.67 | $5.67 | 807,559 | — | — |
| 1999-06-09 | $5.81 | $5.81 | 946,474 | — | — |
| 1999-06-08 | $5.62 | $5.62 | 694,443 | — | — |
| 1999-06-07 | $5.91 | $5.91 | 899,111 | — | — |
| 1999-06-04 | $5.72 | $5.72 | 1,518,672 | — | — |
| 1999-06-03 | $5.86 | $5.86 | 699,735 | — | — |
| 1999-06-02 | $5.81 | $5.81 | 1,045,170 | — | — |
| 1999-06-01 | $6.00 | $6.00 | 508,826 | — | — |
| 1999-05-28 | $6.05 | $6.05 | 1,321,016 | — | — |
| 1999-05-27 | $5.86 | $5.86 | 613,872 | — | — |
| 1999-05-26 | $5.91 | $5.91 | 1,313,871 | — | — |
| 1999-05-25 | $6.24 | $6.24 | 580,532 | — | — |
| 1999-05-24 | $6.52 | $6.52 | 976,374 | — | — |
| 1999-05-21 | $6.71 | $6.71 | 788,905 | — | — |
| 1999-05-20 | $7.04 | $7.04 | 1,201,946 | — | — |
| 1999-05-19 | $6.66 | $6.66 | 861,405 | — | — |
| 1999-05-18 | $6.71 | $6.71 | 543,356 | — | — |
| 1999-05-17 | $6.76 | $6.76 | 1,172,046 | — | — |
| 1999-05-14 | $6.80 | $6.80 | 1,498,165 | — | — |
| 1999-05-13 | $6.80 | $6.80 | 2,757,397 | — | — |
| 1999-05-12 | $6.57 | $6.57 | 3,062,745 | — | — |
| 1999-05-11 | $6.33 | $6.33 | 1,617,632 | — | — |
| 1999-05-10 | $6.33 | $6.33 | 2,247,909 | — | — |
| 1999-05-07 | $5.72 | $5.72 | 566,509 | — | — |
| 1999-05-06 | $5.72 | $5.72 | 2,067,188 | — | — |
| 1999-05-05 | $5.81 | $5.81 | 483,292 | — | — |
| 1999-05-04 | $5.76 | $5.76 | 1,187,922 | — | — |
| 1999-05-03 | $5.95 | $5.95 | 766,282 | — | — |
| 1999-04-30 | $6.09 | $6.09 | 914,590 | — | — |
| 1999-04-29 | $6.28 | $6.28 | 1,107,219 | — | — |
| 1999-04-28 | $6.19 | $6.19 | 2,120,372 | — | — |
| 1999-04-27 | $6.71 | $6.71 | 3,033,242 | — | — |
| 1999-04-26 | $5.53 | $5.53 | 1,140,161 | — | — |
| 1999-04-23 | $5.76 | $5.76 | 1,480,702 | — | — |
| 1999-04-22 | $5.62 | $5.62 | 2,972,913 | — | — |
| 1999-04-21 | $5.01 | $5.01 | 1,712,756 | — | — |
| 1999-04-20 | $5.29 | $5.29 | 569,419 | — | — |
| 1999-04-19 | $5.24 | $5.24 | 1,301,832 | — | — |
| 1999-04-16 | $5.34 | $5.34 | 812,984 | — | — |
| 1999-04-15 | $5.39 | $5.39 | 899,508 | — | — |
| 1999-04-14 | $5.24 | $5.24 | 2,093,912 | — | — |
| 1999-04-13 | $5.29 | $5.29 | 2,506,820 | — | — |
| 1999-04-12 | $5.53 | $5.53 | 892,760 | — | — |
| 1999-04-09 | $5.48 | $5.48 | 755,168 | — | — |
| 1999-04-08 | $5.57 | $5.57 | 844,471 | — | — |
| 1999-04-07 | $5.62 | $5.62 | 1,651,633 | — | — |
| 1999-04-06 | $5.76 | $5.76 | 1,023,605 | — | — |
| 1999-04-05 | $5.86 | $5.86 | 1,001,511 | — | — |
| 1999-04-01 | $6.05 | $6.05 | 833,093 | — | — |
| 1999-03-31 | $5.95 | $5.95 | 1,634,831 | — | — |
| 1999-03-30 | $6.05 | $6.05 | 1,709,581 | — | — |
| 1999-03-29 | $6.33 | $6.33 | 958,381 | — | — |
| 1999-03-26 | $6.47 | $6.47 | 812,057 | — | — |
| 1999-03-25 | $6.47 | $6.47 | 931,392 | — | — |
| 1999-03-24 | $6.47 | $6.47 | 676,979 | — | — |
| 1999-03-23 | $6.57 | $6.57 | 1,014,080 | — | — |
| 1999-03-22 | $6.52 | $6.52 | 1,248,780 | — | — |
| 1999-03-19 | $7.04 | $7.04 | 1,355,149 | — | — |
| 1999-03-18 | $7.28 | $7.28 | 936,023 | — | — |
| 1999-03-17 | $7.37 | $7.37 | 1,615,251 | — | — |
| 1999-03-16 | $7.18 | $7.18 | 465,167 | — | — |
| 1999-03-15 | $7.18 | $7.18 | 678,170 | — | — |
| 1999-03-12 | $7.09 | $7.09 | 560,291 | — | — |
| 1999-03-11 | $7.23 | $7.23 | 954,148 | — | — |
| 1999-03-10 | $7.18 | $7.18 | 1,031,411 | — | — |
| 1999-03-09 | $7.37 | $7.37 | 1,420,505 | — | — |
| 1999-03-08 | $7.23 | $7.23 | 1,298,657 | — | — |
| 1999-03-05 | $7.09 | $7.09 | 735,323 | — | — |
| 1999-03-04 | $7.23 | $7.23 | 1,527,139 | — | — |
| 1999-03-03 | $7.18 | $7.18 | 936,816 | — | — |
| 1999-03-02 | $7.37 | $7.37 | 1,012,624 | — | — |
| 1999-03-01 | $7.65 | $7.65 | 1,420,637 | — | — |
| 1999-02-26 | $7.18 | $7.18 | 2,592,419 | — | — |
| 1999-02-25 | $7.84 | $7.84 | 1,417,859 | — | — |
| 1999-02-24 | $7.84 | $7.84 | 1,511,263 | — | — |
| 1999-02-23 | $8.31 | $8.31 | 1,360,176 | — | — |
| 1999-02-22 | $8.31 | $8.31 | 2,288,790 | — | — |
| 1999-02-19 | $8.08 | $8.08 | 1,280,929 | — | — |
| 1999-02-18 | $8.27 | $8.27 | 3,234,338 | — | — |
| 1999-02-17 | $7.65 | $7.65 | 2,715,854 | — | — |
| 1999-02-16 | $8.46 | $8.46 | 2,004,213 | — | — |
| 1999-02-12 | $8.88 | $8.88 | 1,178,528 | — | — |
| 1999-02-11 | $9.26 | $9.26 | 2,193,269 | — | — |
| 1999-02-10 | $9.12 | $9.12 | 1,784,462 | — | — |
| 1999-02-09 | $9.21 | $9.21 | 2,623,377 | — | — |
| 1999-02-08 | $9.85 | $9.85 | 2,003,419 | — | — |
| 1999-02-05 | $9.73 | $9.73 | 3,419,558 | — | — |
| 1999-02-04 | $9.54 | $9.54 | 1,640,520 | — | — |
| 1999-02-03 | $10.02 | $10.02 | 2,018,369 | — | — |
| 1999-02-02 | $9.73 | $9.73 | 2,979,661 | — | — |
| 1999-02-01 | $10.87 | $10.87 | 2,801,188 | — | — |
| 1999-01-29 | $10.30 | $10.30 | 2,241,427 | — | — |
| 1999-01-28 | $10.63 | $10.63 | 4,136,889 | — | — |
| 1999-01-27 | $10.20 | $10.20 | 6,374,876 | — | — |
| 1999-01-26 | $11.05 | $11.05 | 8,059,187 | — | — |
| 1999-01-25 | $11.34 | $11.34 | 2,576,807 | — | — |
| 1999-01-22 | $11.57 | $11.57 | 2,456,017 | — | — |
| 1999-01-21 | $12.42 | $12.42 | 2,903,191 | — | — |
| 1999-01-20 | $12.47 | $12.47 | 5,545,619 | — | — |
| 1999-01-19 | $14.55 | $14.55 | 4,018,348 | — | — |
| 1999-01-15 | $15.02 | $15.02 | 1,536,003 | — | — |
| 1999-01-14 | $15.12 | $15.12 | 3,301,150 | — | — |
| 1999-01-13 | $15.40 | $15.40 | 10,216,735 | — | — |
| 1999-01-12 | $14.74 | $14.74 | 2,258,626 | — | — |
| 1999-01-11 | $14.36 | $14.36 | 3,264,899 | — | — |
| 1999-01-08 | $13.75 | $13.75 | 4,037,796 | — | — |
| 1999-01-07 | $13.61 | $13.61 | 4,463,802 | — | — |
| 1999-01-06 | $12.47 | $12.47 | 1,806,292 | — | — |
| 1999-01-05 | $12.52 | $12.52 | 3,133,526 | — | — |
| 1999-01-04 | $11.39 | $11.39 | 911,415 | — | — |