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
- 1999-02-04 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 | $7.70 | $7.70 | 4,649,400 | — | — |
| 1999-12-30 | $7.09 | $7.09 | 3,286,800 | — | — |
| 1999-12-29 | $7.17 | $7.17 | 2,642,400 | — | — |
| 1999-12-28 | $6.92 | $6.92 | 5,797,800 | — | — |
| 1999-12-27 | $7.11 | $7.11 | 4,127,400 | — | — |
| 1999-12-23 | $7.38 | $7.38 | 6,301,200 | — | — |
| 1999-12-22 | $7.17 | $7.17 | 36,890,400 | — | — |
| 1999-12-21 | $7.71 | $7.71 | 12,050,400 | — | — |
| 1999-12-20 | $7.17 | $7.17 | 8,953,800 | — | — |
| 1999-12-17 | $7.98 | $7.98 | 7,459,800 | — | — |
| 1999-12-16 | $7.13 | $7.13 | 5,218,200 | — | — |
| 1999-12-15 | $7.19 | $7.19 | 6,570,600 | — | — |
| 1999-12-14 | $7.53 | $7.53 | 5,033,400 | — | — |
| 1999-12-13 | $8.21 | $8.21 | 9,777,000 | — | — |
| 1999-12-10 | $8.32 | $8.32 | 3,081,600 | — | — |
| 1999-12-09 | $8.56 | $8.56 | 2,423,400 | — | — |
| 1999-12-08 | $8.64 | $8.64 | 3,290,400 | — | — |
| 1999-12-07 | $9.18 | $9.18 | 5,265,600 | — | — |
| 1999-12-06 | $9.42 | $9.42 | 2,428,200 | — | — |
| 1999-12-03 | $9.33 | $9.33 | 6,609,000 | — | — |
| 1999-12-02 | $9.21 | $9.21 | 3,218,400 | — | — |
| 1999-12-01 | $9.06 | $9.06 | 5,874,600 | — | — |
| 1999-11-30 | $8.54 | $8.54 | 9,253,800 | — | — |
| 1999-11-29 | $8.96 | $8.96 | 4,292,400 | — | — |
| 1999-11-26 | $8.77 | $8.77 | 5,992,200 | — | — |
| 1999-11-24 | $7.85 | $7.85 | 9,327,000 | — | — |
| 1999-11-23 | $8.15 | $8.15 | 13,523,400 | — | — |
| 1999-11-22 | $8.83 | $8.83 | 16,040,400 | — | — |
| 1999-11-19 | $9.14 | $9.14 | 4,606,200 | — | — |
| 1999-11-18 | $9.20 | $9.20 | 9,041,400 | — | — |
| 1999-11-17 | $9.17 | $9.17 | 11,065,800 | — | — |
| 1999-11-16 | $8.75 | $8.75 | 14,182,200 | — | — |
| 1999-11-15 | $7.91 | $7.91 | 12,133,800 | — | — |
| 1999-11-12 | $6.98 | $6.98 | 11,673,000 | — | — |
| 1999-11-11 | $7.04 | $7.04 | 7,785,000 | — | — |
| 1999-11-10 | $6.61 | $6.61 | 6,573,000 | — | — |
| 1999-11-09 | $6.41 | $6.41 | 6,034,200 | — | — |
| 1999-11-08 | $6.71 | $6.71 | 10,735,800 | — | — |
| 1999-11-05 | $6.45 | $6.45 | 15,474,000 | — | — |
| 1999-11-04 | $6.23 | $6.23 | 9,247,200 | — | — |
| 1999-11-03 | $5.63 | $5.63 | 15,150,000 | — | — |
| 1999-11-02 | $5.23 | $5.23 | 5,341,800 | — | — |
| 1999-11-01 | $5.23 | $5.23 | 3,972,000 | — | — |
| 1999-10-29 | $5.13 | $5.13 | 2,919,000 | — | — |
| 1999-10-28 | $5.17 | $5.17 | 3,712,800 | — | — |
| 1999-10-27 | $5.24 | $5.24 | 3,832,200 | — | — |
| 1999-10-26 | $5.45 | $5.45 | 5,527,200 | — | — |
| 1999-10-25 | $5.40 | $5.40 | 2,094,000 | — | — |
| 1999-10-22 | $5.46 | $5.46 | 7,095,000 | — | — |
| 1999-10-21 | $5.05 | $5.05 | 4,180,200 | — | — |
| 1999-10-20 | $5.13 | $5.13 | 4,017,600 | — | — |
| 1999-10-19 | $4.96 | $4.96 | 7,512,600 | — | — |
| 1999-10-18 | $4.82 | $4.82 | 3,781,200 | — | — |
| 1999-10-15 | $5.03 | $5.03 | 11,566,200 | — | — |
| 1999-10-14 | $5.21 | $5.21 | 30,685,200 | — | — |
| 1999-10-13 | $5.21 | $5.21 | 4,104,600 | — | — |
| 1999-10-12 | $5.43 | $5.43 | 6,952,200 | — | — |
| 1999-10-11 | $5.56 | $5.56 | 9,885,000 | — | — |
| 1999-10-08 | $5.16 | $5.16 | 3,842,400 | — | — |
| 1999-10-07 | $4.96 | $4.96 | 2,703,600 | — | — |
| 1999-10-06 | $4.98 | $4.98 | 1,045,800 | — | — |
| 1999-10-05 | $4.99 | $4.99 | 1,614,600 | — | — |
| 1999-10-04 | $5.07 | $5.07 | 3,828,600 | — | — |
| 1999-10-01 | $4.98 | $4.98 | 3,438,600 | — | — |
| 1999-09-30 | $5.16 | $5.16 | 1,735,200 | — | — |
| 1999-09-29 | $5.08 | $5.08 | 5,760,600 | — | — |
| 1999-09-28 | $5.13 | $5.13 | 8,039,400 | — | — |
| 1999-09-27 | $5.15 | $5.15 | 9,942,600 | — | — |
| 1999-09-24 | $4.42 | $4.42 | 18,223,200 | — | — |
| 1999-09-23 | $4.79 | $4.79 | 8,322,000 | — | — |
| 1999-09-22 | $4.97 | $4.97 | 4,381,800 | — | — |
| 1999-09-21 | $5.04 | $5.04 | 3,609,600 | — | — |
| 1999-09-20 | $5.39 | $5.39 | 1,312,200 | — | — |
| 1999-09-17 | $5.55 | $5.55 | 5,959,200 | — | — |
| 1999-09-16 | $5.65 | $5.65 | 1,647,600 | — | — |
| 1999-09-15 | $5.79 | $5.79 | 2,870,400 | — | — |
| 1999-09-14 | $6.05 | $6.05 | 5,678,400 | — | — |
| 1999-09-13 | $6.08 | $6.08 | 2,656,800 | — | — |
| 1999-09-10 | $6.14 | $6.14 | 3,054,600 | — | — |
| 1999-09-09 | $6.17 | $6.17 | 6,147,600 | — | — |
| 1999-09-08 | $5.96 | $5.96 | 8,330,400 | — | — |
| 1999-09-07 | $5.82 | $5.82 | 7,182,000 | — | — |
| 1999-09-03 | $5.21 | $5.21 | 2,814,000 | — | — |
| 1999-09-02 | $5.03 | $5.03 | 2,562,000 | — | — |
| 1999-09-01 | $5.10 | $5.10 | 3,381,000 | — | — |
| 1999-08-31 | $4.96 | $4.96 | 2,220,000 | — | — |
| 1999-08-30 | $4.92 | $4.92 | 2,808,600 | — | — |
| 1999-08-27 | $5.00 | $5.00 | 2,855,400 | — | — |
| 1999-08-26 | $4.83 | $4.83 | 5,252,400 | — | — |
| 1999-08-25 | $4.85 | $4.85 | 3,950,400 | — | — |
| 1999-08-24 | $4.77 | $4.77 | 5,940,600 | — | — |
| 1999-08-23 | $5.08 | $5.08 | 8,892,000 | — | — |
| 1999-08-20 | $4.98 | $4.98 | 13,567,200 | — | — |
| 1999-08-19 | $4.46 | $4.46 | 4,027,200 | — | — |
| 1999-08-18 | $4.27 | $4.27 | 4,387,200 | — | — |
| 1999-08-17 | $4.00 | $4.00 | 4,135,800 | — | — |
| 1999-08-16 | $4.15 | $4.15 | 7,313,400 | — | — |
| 1999-08-13 | $3.73 | $3.73 | 3,697,800 | — | — |
| 1999-08-12 | $3.31 | $3.31 | 4,831,200 | — | — |
| 1999-08-11 | $3.18 | $3.18 | 3,982,800 | — | — |
| 1999-08-10 | $2.99 | $2.99 | 3,237,600 | — | — |
| 1999-08-09 | $3.06 | $3.06 | 5,341,800 | — | — |
| 1999-08-06 | $3.28 | $3.28 | 5,118,000 | — | — |
| 1999-08-05 | $3.42 | $3.42 | 6,401,400 | — | — |
| 1999-08-04 | $3.00 | $3.00 | 5,340,600 | — | — |
| 1999-08-03 | $3.59 | $3.59 | 3,547,800 | — | — |
| 1999-08-02 | $3.83 | $3.83 | 1,701,000 | — | — |
| 1999-07-30 | $3.90 | $3.90 | 1,212,000 | — | — |
| 1999-07-29 | $4.05 | $4.05 | 2,623,200 | — | — |
| 1999-07-28 | $3.96 | $3.96 | 1,988,400 | — | — |
| 1999-07-27 | $3.98 | $3.98 | 3,924,600 | — | — |
| 1999-07-26 | $4.06 | $4.06 | 2,373,000 | — | — |
| 1999-07-23 | $4.58 | $4.58 | 2,343,600 | — | — |
| 1999-07-22 | $4.60 | $4.60 | 7,111,800 | — | — |
| 1999-07-21 | $4.23 | $4.23 | 4,530,000 | — | — |
| 1999-07-20 | $3.76 | $3.76 | 5,598,600 | — | — |
| 1999-07-19 | $4.36 | $4.36 | 3,741,600 | — | — |
| 1999-07-16 | $4.29 | $4.29 | 1,720,800 | — | — |
| 1999-07-15 | $4.35 | $4.35 | 6,708,000 | — | — |
| 1999-07-14 | $4.29 | $4.29 | 8,345,400 | — | — |
| 1999-07-13 | $3.98 | $3.98 | 4,804,200 | — | — |
| 1999-07-12 | $3.97 | $3.97 | 7,984,200 | — | — |
| 1999-07-09 | $3.70 | $3.70 | 1,876,200 | — | — |
| 1999-07-08 | $3.68 | $3.68 | 2,196,000 | — | — |
| 1999-07-07 | $3.70 | $3.70 | 2,392,200 | — | — |
| 1999-07-06 | $3.58 | $3.58 | 10,659,000 | — | — |
| 1999-07-02 | $3.42 | $3.42 | 4,114,200 | — | — |
| 1999-07-01 | $3.28 | $3.28 | 6,056,400 | — | — |
| 1999-06-30 | $3.38 | $3.38 | 4,734,000 | — | — |
| 1999-06-29 | $3.38 | $3.38 | 15,438,600 | — | — |
| 1999-06-28 | $3.26 | $3.26 | 6,804,000 | — | — |
| 1999-06-25 | $3.00 | $3.00 | 3,514,200 | — | — |
| 1999-06-24 | $3.00 | $3.00 | 2,149,200 | — | — |
| 1999-06-23 | $3.20 | $3.20 | 4,398,000 | — | — |
| 1999-06-22 | $3.32 | $3.32 | 4,525,200 | — | — |
| 1999-06-21 | $3.39 | $3.39 | 4,170,600 | — | — |
| 1999-06-18 | $3.17 | $3.17 | 2,328,600 | — | — |
| 1999-06-17 | $3.24 | $3.24 | 4,039,800 | — | — |
| 1999-06-16 | $3.03 | $3.03 | 4,570,200 | — | — |
| 1999-06-15 | $2.83 | $2.83 | 5,419,200 | — | — |
| 1999-06-14 | $2.92 | $2.92 | 5,195,400 | — | — |
| 1999-06-11 | $3.17 | $3.17 | 4,893,000 | — | — |
| 1999-06-10 | $3.47 | $3.47 | 7,557,600 | — | — |
| 1999-06-09 | $3.48 | $3.48 | 5,953,800 | — | — |
| 1999-06-08 | $3.23 | $3.23 | 3,597,600 | — | — |
| 1999-06-07 | $3.19 | $3.19 | 4,141,200 | — | — |
| 1999-06-04 | $3.05 | $3.05 | 7,121,400 | — | — |
| 1999-06-03 | $3.14 | $3.14 | 20,086,800 | — | — |
| 1999-06-02 | $2.79 | $2.79 | 11,773,800 | — | — |
| 1999-06-01 | $2.40 | $2.40 | 3,984,600 | — | — |
| 1999-05-28 | $2.34 | $2.34 | 8,055,600 | — | — |
| 1999-05-27 | $2.29 | $2.29 | 3,585,000 | — | — |
| 1999-05-26 | $2.43 | $2.43 | 10,127,400 | — | — |
| 1999-05-25 | $2.41 | $2.41 | 6,613,200 | — | — |
| 1999-05-24 | $2.55 | $2.55 | 7,637,400 | — | — |
| 1999-05-21 | $2.35 | $2.35 | 8,806,800 | — | — |
| 1999-05-20 | $2.20 | $2.20 | 4,493,400 | — | — |
| 1999-05-19 | $2.03 | $2.03 | 4,155,000 | — | — |
| 1999-05-18 | $2.20 | $2.20 | 24,379,800 | — | — |
| 1999-05-17 | $1.82 | $1.82 | 1,158,600 | — | — |
| 1999-05-14 | $1.78 | $1.78 | 823,200 | — | — |
| 1999-05-13 | $1.78 | $1.78 | 1,021,200 | — | — |
| 1999-05-12 | $1.74 | $1.74 | 1,479,600 | — | — |
| 1999-05-11 | $1.83 | $1.83 | 429,000 | — | — |
| 1999-05-10 | $1.85 | $1.85 | 2,034,600 | — | — |
| 1999-05-07 | $1.88 | $1.88 | 916,800 | — | — |
| 1999-05-06 | $1.93 | $1.93 | 1,558,200 | — | — |
| 1999-05-05 | $2.00 | $2.00 | 1,818,000 | — | — |
| 1999-05-04 | $2.03 | $2.03 | 2,988,600 | — | — |
| 1999-05-03 | $2.00 | $2.00 | 2,244,000 | — | — |
| 1999-04-30 | $2.03 | $2.03 | 4,143,600 | — | — |
| 1999-04-29 | $1.96 | $1.96 | 1,669,800 | — | — |
| 1999-04-28 | $1.85 | $1.85 | 2,738,400 | — | — |
| 1999-04-27 | $1.94 | $1.94 | 1,862,400 | — | — |
| 1999-04-26 | $1.94 | $1.94 | 1,136,400 | — | — |
| 1999-04-23 | $1.80 | $1.80 | 1,564,800 | — | — |
| 1999-04-22 | $1.71 | $1.71 | 1,983,000 | — | — |
| 1999-04-21 | $1.60 | $1.60 | 2,111,400 | — | — |
| 1999-04-20 | $1.67 | $1.67 | 4,474,800 | — | — |
| 1999-04-19 | $1.68 | $1.68 | 1,956,600 | — | — |
| 1999-04-16 | $1.81 | $1.81 | 935,400 | — | — |
| 1999-04-15 | $1.88 | $1.88 | 3,380,400 | — | — |
| 1999-04-14 | $1.98 | $1.98 | 1,584,000 | — | — |
| 1999-04-13 | $2.00 | $2.00 | 2,037,600 | — | — |
| 1999-04-12 | $1.96 | $1.96 | 1,401,000 | — | — |
| 1999-04-09 | $1.96 | $1.96 | 1,606,200 | — | — |
| 1999-04-08 | $1.95 | $1.95 | 4,153,800 | — | — |
| 1999-04-07 | $1.89 | $1.89 | 4,690,800 | — | — |
| 1999-04-06 | $1.75 | $1.75 | 264,600 | — | — |
| 1999-04-05 | $1.80 | $1.80 | 1,033,800 | — | — |
| 1999-04-01 | $1.71 | $1.71 | 3,203,400 | — | — |
| 1999-03-31 | $1.75 | $1.75 | 1,135,200 | — | — |
| 1999-03-30 | $1.65 | $1.65 | 2,640,000 | — | — |
| 1999-03-29 | $1.66 | $1.66 | 1,697,400 | — | — |
| 1999-03-26 | $1.52 | $1.52 | 244,200 | — | — |
| 1999-03-25 | $1.55 | $1.55 | 1,947,000 | — | — |
| 1999-03-24 | $1.49 | $1.49 | 1,912,200 | — | — |
| 1999-03-23 | $1.49 | $1.49 | 1,895,400 | — | — |
| 1999-03-22 | $1.54 | $1.54 | 4,242,000 | — | — |
| 1999-03-19 | $1.42 | $1.42 | 1,739,400 | — | — |
| 1999-03-18 | $1.45 | $1.45 | 1,360,800 | — | — |
| 1999-03-17 | $1.40 | $1.40 | 671,400 | — | — |
| 1999-03-16 | $1.41 | $1.41 | 1,924,800 | — | — |
| 1999-03-15 | $1.39 | $1.39 | 451,800 | — | — |
| 1999-03-12 | $1.36 | $1.36 | 1,183,200 | — | — |
| 1999-03-11 | $1.40 | $1.40 | 1,645,200 | — | — |
| 1999-03-10 | $1.45 | $1.45 | 6,318,000 | — | — |
| 1999-03-09 | $1.33 | $1.33 | 2,763,600 | — | — |
| 1999-03-08 | $1.30 | $1.30 | 1,770,600 | — | — |
| 1999-03-05 | $1.31 | $1.31 | 1,644,000 | — | — |
| 1999-03-04 | $1.30 | $1.30 | 2,270,400 | — | — |
| 1999-03-03 | $1.28 | $1.28 | 6,219,000 | — | — |
| 1999-03-02 | $1.27 | $1.27 | 1,562,400 | — | — |
| 1999-03-01 | $1.42 | $1.42 | 2,135,400 | — | — |
| 1999-02-26 | $1.48 | $1.48 | 1,128,600 | — | — |
| 1999-02-25 | $1.56 | $1.56 | 1,496,400 | — | — |
| 1999-02-24 | $1.68 | $1.68 | 1,954,200 | — | — |
| 1999-02-23 | $1.70 | $1.70 | 831,600 | — | — |
| 1999-02-22 | $1.71 | $1.71 | 618,000 | — | — |
| 1999-02-19 | $1.65 | $1.65 | 689,400 | — | — |
| 1999-02-18 | $1.67 | $1.67 | 1,894,800 | — | — |
| 1999-02-17 | $1.71 | $1.71 | 812,400 | — | — |
| 1999-02-16 | $1.71 | $1.71 | 3,012,600 | — | — |
| 1999-02-12 | $1.78 | $1.78 | 707,400 | — | — |
| 1999-02-11 | $1.81 | $1.81 | 9,979,800 | — | — |
| 1999-02-10 | $1.68 | $1.68 | 1,597,200 | — | — |
| 1999-02-09 | $1.67 | $1.67 | 3,501,600 | — | — |
| 1999-02-08 | $1.81 | $1.81 | 1,548,000 | — | — |
| 1999-02-05 | $1.83 | $1.83 | 3,053,400 | — | — |
| 1999-02-04 | $1.92 | $1.92 | 16,788,600 | — | — |