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
- 1985-06-28 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 | $8.44 | $9.16 | 1,931,600 | — | — |
| 1999-12-30 | $8.00 | $8.69 | 2,153,200 | — | — |
| 1999-12-29 | $8.28 | $8.99 | 1,944,000 | — | — |
| 1999-12-28 | $7.95 | $8.64 | 1,629,200 | — | — |
| 1999-12-27 | $7.78 | $8.45 | 1,818,800 | — | — |
| 1999-12-23 | $7.98 | $8.67 | 2,191,600 | — | — |
| 1999-12-22 | $8.02 | $8.71 | 3,933,600 | — | — |
| 1999-12-21 | $7.91 | $8.59 | 5,031,600 | — | — |
| 1999-12-20 | $7.89 | $8.57 | 3,978,000 | — | — |
| 1999-12-17 | $7.48 | $8.13 | 10,712,400 | — | — |
| 1999-12-16 | $7.98 | $8.67 | 4,216,800 | — | — |
| 1999-12-15 | $7.97 | $8.65 | 6,776,400 | — | — |
| 1999-12-14 | $7.63 | $8.28 | 4,322,400 | — | — |
| 1999-12-13 | $7.97 | $8.65 | 4,401,600 | — | — |
| 1999-12-10 | $8.14 | $8.84 | 4,868,400 | — | — |
| 1999-12-09 | $7.91 | $8.59 | 4,740,000 | — | — |
| 1999-12-08 | $7.87 | $8.55 | 2,638,000 | — | — |
| 1999-12-07 | $8.22 | $8.93 | 4,136,800 | — | — |
| 1999-12-06 | $8.25 | $8.96 | 3,755,600 | — | — |
| 1999-12-03 | $8.48 | $9.21 | 11,741,600 | — | — |
| 1999-12-02 | $7.66 | $8.32 | 4,778,000 | — | — |
| 1999-12-01 | $7.38 | $8.01 | 5,102,000 | — | — |
| 1999-11-30 | $7.33 | $7.96 | 5,921,600 | — | — |
| 1999-11-29 | $7.08 | $7.69 | 9,660,400 | — | — |
| 1999-11-26 | $6.67 | $7.25 | 2,440,400 | — | — |
| 1999-11-24 | $6.98 | $7.59 | 25,548,400 | — | — |
| 1999-11-23 | $6.38 | $6.92 | 6,899,600 | — | — |
| 1999-11-22 | $6.02 | $6.53 | 2,895,200 | — | — |
| 1999-11-19 | $6.19 | $6.72 | 6,183,600 | — | — |
| 1999-11-18 | $5.75 | $6.24 | 4,604,000 | — | — |
| 1999-11-17 | $5.23 | $5.68 | 1,976,800 | — | — |
| 1999-11-16 | $5.39 | $5.85 | 3,106,400 | — | — |
| 1999-11-15 | $5.31 | $5.77 | 2,540,800 | — | — |
| 1999-11-12 | $5.48 | $5.96 | 2,356,000 | — | — |
| 1999-11-11 | $5.20 | $5.65 | 2,174,000 | — | — |
| 1999-11-10 | $5.27 | $5.72 | 2,474,400 | — | — |
| 1999-11-09 | $5.08 | $5.52 | 5,656,800 | — | — |
| 1999-11-08 | $4.91 | $5.33 | 3,354,400 | — | — |
| 1999-11-05 | $4.52 | $4.90 | 1,498,800 | — | — |
| 1999-11-04 | $4.50 | $4.89 | 2,968,000 | — | — |
| 1999-11-03 | $4.77 | $5.18 | 2,333,600 | — | — |
| 1999-11-02 | $4.63 | $5.02 | 3,242,000 | — | — |
| 1999-11-01 | $4.67 | $5.07 | 3,814,400 | — | — |
| 1999-10-29 | $4.69 | $5.09 | 3,894,800 | — | — |
| 1999-10-28 | $4.47 | $4.85 | 1,666,400 | — | — |
| 1999-10-27 | $4.28 | $4.65 | 3,465,200 | — | — |
| 1999-10-26 | $4.44 | $4.82 | 3,683,600 | — | — |
| 1999-10-25 | $4.56 | $4.96 | 1,832,000 | — | — |
| 1999-10-22 | $4.61 | $5.01 | 1,988,400 | — | — |
| 1999-10-21 | $4.67 | $5.07 | 2,553,200 | — | — |
| 1999-10-20 | $4.64 | $5.04 | 2,626,800 | — | — |
| 1999-10-19 | $4.52 | $4.90 | 5,573,600 | — | — |
| 1999-10-18 | $4.77 | $5.18 | 3,636,000 | — | — |
| 1999-10-15 | $4.98 | $5.41 | 3,620,400 | — | — |
| 1999-10-14 | $5.02 | $5.45 | 1,810,800 | — | — |
| 1999-10-13 | $5.02 | $5.45 | 1,310,400 | — | — |
| 1999-10-12 | $5.08 | $5.52 | 2,557,600 | — | — |
| 1999-10-11 | $5.16 | $5.60 | 2,019,600 | — | — |
| 1999-10-08 | $5.23 | $5.68 | 1,118,400 | — | — |
| 1999-10-07 | $5.03 | $5.46 | 1,957,600 | — | — |
| 1999-10-06 | $5.22 | $5.67 | 1,754,800 | — | — |
| 1999-10-05 | $5.16 | $5.58 | 2,913,200 | — | — |
| 1999-10-04 | $5.30 | $5.74 | 2,335,200 | — | — |
| 1999-10-01 | $5.33 | $5.77 | 4,738,800 | — | — |
| 1999-09-30 | $5.47 | $5.92 | 1,240,800 | — | — |
| 1999-09-29 | $5.42 | $5.87 | 2,100,800 | — | — |
| 1999-09-28 | $5.64 | $6.11 | 1,459,600 | — | — |
| 1999-09-27 | $5.66 | $6.13 | 1,627,200 | — | — |
| 1999-09-24 | $5.53 | $5.99 | 1,550,000 | — | — |
| 1999-09-23 | $5.53 | $5.99 | 1,468,000 | — | — |
| 1999-09-22 | $5.77 | $6.24 | 2,284,000 | — | — |
| 1999-09-21 | $5.72 | $6.19 | 2,652,400 | — | — |
| 1999-09-20 | $5.80 | $6.28 | 2,297,600 | — | — |
| 1999-09-17 | $5.98 | $6.48 | 4,181,200 | — | — |
| 1999-09-16 | $6.03 | $6.53 | 1,986,400 | — | — |
| 1999-09-15 | $6.13 | $6.63 | 4,516,400 | — | — |
| 1999-09-14 | $6.34 | $6.87 | 950,800 | — | — |
| 1999-09-13 | $6.42 | $6.95 | 2,130,000 | — | — |
| 1999-09-10 | $6.47 | $7.01 | 2,552,800 | — | — |
| 1999-09-09 | $6.27 | $6.79 | 3,004,800 | — | — |
| 1999-09-08 | $6.03 | $6.53 | 2,523,600 | — | — |
| 1999-09-07 | $6.17 | $6.68 | 3,107,200 | — | — |
| 1999-09-03 | $5.84 | $6.33 | 1,314,800 | — | — |
| 1999-09-02 | $5.69 | $6.16 | 1,996,800 | — | — |
| 1999-09-01 | $5.72 | $6.19 | 2,355,600 | — | — |
| 1999-08-31 | $5.75 | $6.23 | 2,616,800 | — | — |
| 1999-08-30 | $5.77 | $6.24 | 2,953,600 | — | — |
| 1999-08-27 | $5.89 | $6.38 | 11,692,800 | — | — |
| 1999-08-26 | $6.20 | $6.72 | 8,220,400 | — | — |
| 1999-08-25 | $5.53 | $5.99 | 6,024,400 | — | — |
| 1999-08-24 | $5.50 | $5.96 | 6,144,400 | — | — |
| 1999-08-23 | $5.63 | $6.09 | 6,785,200 | — | — |
| 1999-08-20 | $5.69 | $6.16 | 4,432,000 | — | — |
| 1999-08-19 | $5.88 | $6.36 | 3,993,600 | — | — |
| 1999-08-18 | $6.06 | $6.57 | 2,077,200 | — | — |
| 1999-08-17 | $6.25 | $6.77 | 2,567,200 | — | — |
| 1999-08-16 | $6.17 | $6.68 | 3,067,200 | — | — |
| 1999-08-13 | $6.19 | $6.70 | 1,148,800 | — | — |
| 1999-08-12 | $5.94 | $6.43 | 2,693,200 | — | — |
| 1999-08-11 | $6.25 | $6.77 | 3,522,400 | — | — |
| 1999-08-10 | $5.97 | $6.46 | 2,670,400 | — | — |
| 1999-08-09 | $6.08 | $6.58 | 1,501,200 | — | — |
| 1999-08-06 | $6.44 | $6.97 | 2,622,800 | — | — |
| 1999-08-05 | $6.00 | $6.50 | 4,710,400 | — | — |
| 1999-08-04 | $6.16 | $6.67 | 2,001,200 | — | — |
| 1999-08-03 | $6.39 | $6.92 | 2,257,600 | — | — |
| 1999-08-02 | $6.66 | $7.21 | 3,575,600 | — | — |
| 1999-07-30 | $6.63 | $7.17 | 1,640,000 | — | — |
| 1999-07-29 | $6.42 | $6.95 | 1,425,200 | — | — |
| 1999-07-28 | $6.61 | $7.16 | 1,291,200 | — | — |
| 1999-07-27 | $6.63 | $7.17 | 2,025,200 | — | — |
| 1999-07-26 | $6.55 | $7.09 | 1,351,200 | — | — |
| 1999-07-23 | $6.66 | $7.21 | 1,317,600 | — | — |
| 1999-07-22 | $6.95 | $7.53 | 2,853,600 | — | — |
| 1999-07-21 | $6.52 | $7.06 | 3,086,800 | — | — |
| 1999-07-20 | $6.50 | $7.04 | 3,267,600 | — | — |
| 1999-07-19 | $6.52 | $7.06 | 3,302,800 | — | — |
| 1999-07-16 | $6.94 | $7.51 | 1,178,800 | — | — |
| 1999-07-15 | $6.88 | $7.45 | 5,394,400 | — | — |
| 1999-07-14 | $6.55 | $7.09 | 5,204,800 | — | — |
| 1999-07-13 | $6.73 | $7.29 | 8,066,000 | — | — |
| 1999-07-12 | $7.03 | $7.61 | 3,155,600 | — | — |
| 1999-07-09 | $7.28 | $7.88 | 2,237,600 | — | — |
| 1999-07-08 | $7.31 | $7.92 | 1,296,400 | — | — |
| 1999-07-07 | $7.27 | $7.87 | 1,543,200 | — | — |
| 1999-07-06 | $7.55 | $8.16 | 1,383,600 | — | — |
| 1999-07-02 | $7.45 | $8.06 | 1,326,000 | — | — |
| 1999-07-01 | $7.38 | $7.97 | 864,000 | — | — |
| 1999-06-30 | $7.39 | $7.99 | 2,182,400 | — | — |
| 1999-06-29 | $7.14 | $7.72 | 1,921,600 | — | — |
| 1999-06-28 | $7.31 | $7.90 | 2,971,200 | — | — |
| 1999-06-25 | $6.98 | $7.55 | 2,942,000 | — | — |
| 1999-06-24 | $6.97 | $7.53 | 3,329,200 | — | — |
| 1999-06-23 | $7.03 | $7.60 | 3,692,400 | — | — |
| 1999-06-22 | $6.73 | $7.28 | 1,622,000 | — | — |
| 1999-06-21 | $6.80 | $7.35 | 1,596,800 | — | — |
| 1999-06-18 | $6.58 | $7.11 | 3,472,400 | — | — |
| 1999-06-17 | $6.56 | $7.09 | 2,585,600 | — | — |
| 1999-06-16 | $6.56 | $7.09 | 2,440,800 | — | — |
| 1999-06-15 | $6.20 | $6.70 | 4,076,000 | — | — |
| 1999-06-14 | $5.95 | $6.43 | 2,126,000 | — | — |
| 1999-06-11 | $5.94 | $6.42 | 9,609,600 | — | — |
| 1999-06-10 | $6.06 | $6.55 | 5,078,400 | — | — |
| 1999-06-09 | $6.19 | $6.69 | 2,414,000 | — | — |
| 1999-06-08 | $6.16 | $6.65 | 2,048,000 | — | — |
| 1999-06-07 | $6.11 | $6.60 | 2,772,800 | — | — |
| 1999-06-04 | $6.28 | $6.79 | 3,929,200 | — | — |
| 1999-06-03 | $6.09 | $6.59 | 7,142,400 | — | — |
| 1999-06-02 | $6.27 | $6.77 | 4,704,400 | — | — |
| 1999-06-01 | $6.48 | $7.01 | 2,982,800 | — | — |
| 1999-05-28 | $6.91 | $7.46 | 5,873,200 | — | — |
| 1999-05-27 | $6.61 | $7.14 | 2,930,800 | — | — |
| 1999-05-26 | $6.69 | $7.23 | 4,136,000 | — | — |
| 1999-05-25 | $7.00 | $7.57 | 3,122,800 | — | — |
| 1999-05-24 | $6.83 | $7.38 | 2,600,000 | — | — |
| 1999-05-21 | $6.94 | $7.50 | 2,296,800 | — | — |
| 1999-05-20 | $6.83 | $7.38 | 1,366,800 | — | — |
| 1999-05-19 | $6.77 | $7.31 | 1,630,400 | — | — |
| 1999-05-18 | $6.75 | $7.30 | 2,072,400 | — | — |
| 1999-05-17 | $6.55 | $7.08 | 2,938,400 | — | — |
| 1999-05-14 | $6.53 | $7.06 | 3,751,600 | — | — |
| 1999-05-13 | $6.50 | $7.02 | 4,067,600 | — | — |
| 1999-05-12 | $6.50 | $7.02 | 4,388,000 | — | — |
| 1999-05-11 | $6.31 | $6.82 | 5,824,800 | — | — |
| 1999-05-10 | $6.50 | $7.02 | 3,782,800 | — | — |
| 1999-05-07 | $6.64 | $7.18 | 3,258,000 | — | — |
| 1999-05-06 | $6.17 | $6.67 | 9,596,800 | — | — |
| 1999-05-05 | $5.89 | $6.37 | 19,660,800 | — | — |
| 1999-05-04 | $7.13 | $7.70 | 1,107,600 | — | — |
| 1999-05-03 | $7.38 | $7.97 | 1,729,600 | — | — |
| 1999-04-30 | $7.44 | $8.04 | 3,128,800 | — | — |
| 1999-04-29 | $7.58 | $8.19 | 6,416,800 | — | — |
| 1999-04-28 | $7.02 | $7.58 | 4,263,600 | — | — |
| 1999-04-27 | $6.95 | $7.51 | 5,398,800 | — | — |
| 1999-04-26 | $6.88 | $7.43 | 4,690,000 | — | — |
| 1999-04-23 | $6.72 | $7.26 | 7,069,600 | — | — |
| 1999-04-22 | $6.23 | $6.74 | 6,018,000 | — | — |
| 1999-04-21 | $6.27 | $6.77 | 5,648,800 | — | — |
| 1999-04-20 | $6.58 | $7.11 | 4,202,000 | — | — |
| 1999-04-19 | $7.28 | $7.87 | 2,650,400 | — | — |
| 1999-04-16 | $7.28 | $7.87 | 3,105,600 | — | — |
| 1999-04-15 | $6.94 | $7.50 | 4,449,200 | — | — |
| 1999-04-14 | $6.81 | $7.36 | 5,554,800 | — | — |
| 1999-04-13 | $6.63 | $7.16 | 5,178,400 | — | — |
| 1999-04-12 | $7.23 | $7.82 | 6,476,000 | — | — |
| 1999-04-09 | $7.19 | $7.77 | 7,403,200 | — | — |
| 1999-04-08 | $7.38 | $7.97 | 9,184,800 | — | — |
| 1999-04-07 | $7.63 | $8.24 | 8,543,600 | — | — |
| 1999-04-06 | $8.94 | $9.64 | 5,569,200 | — | — |
| 1999-04-05 | $9.47 | $10.22 | 2,095,600 | — | — |
| 1999-04-01 | $9.30 | $10.03 | 4,394,000 | — | — |
| 1999-03-31 | $10.11 | $10.91 | 3,879,200 | — | — |
| 1999-03-30 | $10.52 | $11.35 | 3,044,400 | — | — |
| 1999-03-29 | $10.81 | $11.67 | 3,472,400 | — | — |
| 1999-03-26 | $10.14 | $10.94 | 2,500,400 | — | — |
| 1999-03-25 | $9.88 | $10.65 | 1,732,400 | — | — |
| 1999-03-24 | $10.19 | $10.99 | 1,680,800 | — | — |
| 1999-03-23 | $9.91 | $10.69 | 1,838,800 | — | — |
| 1999-03-22 | $10.09 | $10.89 | 2,102,800 | — | — |
| 1999-03-19 | $10.33 | $11.14 | 3,566,800 | — | — |
| 1999-03-18 | $10.19 | $10.99 | 4,777,200 | — | — |
| 1999-03-17 | $10.31 | $11.13 | 2,112,800 | — | — |
| 1999-03-16 | $10.30 | $11.11 | 6,584,400 | — | — |
| 1999-03-15 | $10.41 | $11.23 | 948,800 | — | — |
| 1999-03-12 | $10.33 | $11.14 | 2,896,400 | — | — |
| 1999-03-11 | $10.30 | $11.11 | 7,650,800 | — | — |
| 1999-03-10 | $10.48 | $11.31 | 1,834,000 | — | — |
| 1999-03-09 | $10.06 | $10.86 | 1,982,800 | — | — |
| 1999-03-08 | $10.28 | $11.09 | 988,800 | — | — |
| 1999-03-05 | $10.19 | $10.99 | 1,348,000 | — | — |
| 1999-03-04 | $10.09 | $10.89 | 2,675,200 | — | — |
| 1999-03-03 | $10.28 | $11.09 | 1,970,800 | — | — |
| 1999-03-02 | $10.19 | $10.99 | 2,444,400 | — | — |
| 1999-03-01 | $10.22 | $11.03 | 2,107,200 | — | — |
| 1999-02-26 | $10.03 | $10.82 | 3,404,800 | — | — |
| 1999-02-25 | $10.27 | $11.08 | 3,980,800 | — | — |
| 1999-02-24 | $10.52 | $11.35 | 8,664,000 | — | — |
| 1999-02-23 | $10.28 | $11.09 | 2,550,400 | — | — |
| 1999-02-22 | $10.16 | $10.96 | 1,304,000 | — | — |
| 1999-02-19 | $10.39 | $11.21 | 2,805,200 | — | — |
| 1999-02-18 | $10.06 | $10.86 | 1,557,200 | — | — |
| 1999-02-17 | $10.34 | $11.16 | 4,555,600 | — | — |
| 1999-02-16 | $10.53 | $11.36 | 4,302,400 | — | — |
| 1999-02-12 | $10.59 | $11.43 | 3,991,600 | — | — |
| 1999-02-11 | $10.53 | $11.36 | 3,680,000 | — | — |
| 1999-02-10 | $10.34 | $11.16 | 6,904,400 | — | — |
| 1999-02-09 | $10.28 | $11.09 | 4,134,800 | — | — |
| 1999-02-08 | $10.58 | $11.41 | 4,149,200 | — | — |
| 1999-02-05 | $10.39 | $11.21 | 4,176,000 | — | — |
| 1999-02-04 | $10.47 | $11.30 | 4,898,800 | — | — |
| 1999-02-03 | $10.97 | $11.83 | 3,058,000 | — | — |
| 1999-02-02 | $10.81 | $11.67 | 1,726,000 | — | — |
| 1999-02-01 | $10.78 | $11.63 | 1,300,000 | — | — |
| 1999-01-29 | $11.05 | $11.92 | 1,847,600 | — | — |
| 1999-01-28 | $11.08 | $11.95 | 2,856,800 | — | — |
| 1999-01-27 | $11.20 | $12.09 | 1,451,600 | — | — |
| 1999-01-26 | $10.95 | $11.82 | 1,284,000 | — | — |
| 1999-01-25 | $11.08 | $11.95 | 1,975,600 | — | — |
| 1999-01-22 | $10.97 | $11.83 | 4,658,000 | — | — |
| 1999-01-21 | $11.33 | $12.22 | 2,752,400 | — | — |
| 1999-01-20 | $11.98 | $12.93 | 4,335,200 | — | — |
| 1999-01-19 | $12.13 | $13.08 | 7,497,200 | — | — |
| 1999-01-15 | $11.27 | $12.16 | 2,509,200 | — | — |
| 1999-01-14 | $10.72 | $11.56 | 3,286,400 | — | — |
| 1999-01-13 | $10.44 | $11.26 | 2,247,200 | — | — |
| 1999-01-12 | $10.72 | $11.56 | 4,166,800 | — | — |
| 1999-01-11 | $11.05 | $11.92 | 1,658,800 | — | — |
| 1999-01-08 | $11.38 | $12.27 | 3,138,400 | — | — |
| 1999-01-07 | $11.38 | $12.27 | 4,747,600 | — | — |
| 1999-01-06 | $11.39 | $12.29 | 6,626,800 | — | — |
| 1999-01-05 | $11.17 | $12.04 | 6,298,800 | — | — |
| 1999-01-04 | $11.19 | $12.05 | 6,164,400 | — | — |