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
- 1996-11-26 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 | $4.42 | $4.70 | 401,400 | — | — |
| 1999-12-30 | $4.48 | $4.76 | 1,396,200 | — | — |
| 1999-12-29 | $4.46 | $4.74 | 2,361,600 | — | — |
| 1999-12-28 | $4.32 | $4.60 | 1,542,000 | — | — |
| 1999-12-27 | $4.45 | $4.73 | 1,306,200 | — | — |
| 1999-12-23 | $4.44 | $4.72 | 17,983,800 | — | — |
| 1999-12-22 | $4.28 | $4.55 | 6,753,000 | — | — |
| 1999-12-21 | $4.63 | $4.92 | 5,639,400 | — | — |
| 1999-12-20 | $4.84 | $5.15 | 14,195,400 | — | — |
| 1999-12-17 | $4.96 | $5.27 | 1,570,200 | — | — |
| 1999-12-16 | $4.86 | $5.17 | 13,222,200 | — | — |
| 1999-12-15 | $4.77 | $5.07 | 2,101,200 | — | — |
| 1999-12-14 | $4.75 | $5.05 | 1,339,800 | — | — |
| 1999-12-13 | $4.81 | $5.12 | 1,579,800 | — | — |
| 1999-12-10 | $4.84 | $5.15 | 2,520,600 | — | — |
| 1999-12-09 | $4.83 | $5.14 | 4,069,200 | — | — |
| 1999-12-08 | $4.80 | $5.11 | 1,993,200 | — | — |
| 1999-12-07 | $4.74 | $5.04 | 1,522,800 | — | — |
| 1999-12-06 | $4.83 | $5.14 | 1,354,200 | — | — |
| 1999-12-03 | $4.94 | $5.23 | 1,814,400 | — | — |
| 1999-12-02 | $4.83 | $5.12 | 6,032,400 | — | — |
| 1999-12-01 | $4.83 | $5.12 | 7,377,000 | — | — |
| 1999-11-30 | $4.99 | $5.28 | 3,270,000 | — | — |
| 1999-11-29 | $5.06 | $5.36 | 1,992,000 | — | — |
| 1999-11-26 | $5.11 | $5.41 | 897,000 | — | — |
| 1999-11-24 | $5.08 | $5.38 | 2,126,400 | — | — |
| 1999-11-23 | $5.14 | $5.44 | 3,442,800 | — | — |
| 1999-11-22 | $5.24 | $5.55 | 1,614,600 | — | — |
| 1999-11-19 | $5.42 | $5.73 | 2,076,600 | — | — |
| 1999-11-18 | $5.50 | $5.82 | 1,559,400 | — | — |
| 1999-11-17 | $5.45 | $5.77 | 2,000,400 | — | — |
| 1999-11-16 | $5.51 | $5.83 | 1,239,000 | — | — |
| 1999-11-15 | $5.54 | $5.86 | 1,374,000 | — | — |
| 1999-11-12 | $5.63 | $5.95 | 3,740,400 | — | — |
| 1999-11-11 | $5.41 | $5.72 | 2,845,200 | — | — |
| 1999-11-10 | $5.41 | $5.72 | 1,699,800 | — | — |
| 1999-11-09 | $5.32 | $5.63 | 3,637,800 | — | — |
| 1999-11-08 | $5.35 | $5.67 | 1,149,000 | — | — |
| 1999-11-05 | $5.33 | $5.64 | 2,186,400 | — | — |
| 1999-11-04 | $5.27 | $5.58 | 1,469,400 | — | — |
| 1999-11-03 | $5.28 | $5.59 | 1,362,600 | — | — |
| 1999-11-02 | $5.35 | $5.67 | 1,822,800 | — | — |
| 1999-11-01 | $5.11 | $5.41 | 1,499,400 | — | — |
| 1999-10-29 | $5.08 | $5.38 | 2,314,200 | — | — |
| 1999-10-28 | $4.90 | $5.18 | 1,606,800 | — | — |
| 1999-10-27 | $4.88 | $5.16 | 1,498,800 | — | — |
| 1999-10-26 | $4.95 | $5.24 | 792,000 | — | — |
| 1999-10-25 | $5.02 | $5.31 | 850,200 | — | — |
| 1999-10-22 | $5.08 | $5.38 | 1,710,600 | — | — |
| 1999-10-21 | $4.99 | $5.28 | 1,814,400 | — | — |
| 1999-10-20 | $4.83 | $5.12 | 4,231,800 | — | — |
| 1999-10-19 | $4.77 | $5.05 | 1,890,000 | — | — |
| 1999-10-18 | $4.64 | $4.91 | 1,219,200 | — | — |
| 1999-10-15 | $4.73 | $5.01 | 516,600 | — | — |
| 1999-10-14 | $4.76 | $5.04 | 535,800 | — | — |
| 1999-10-13 | $4.78 | $5.06 | 621,600 | — | — |
| 1999-10-12 | $4.83 | $5.12 | 1,399,200 | — | — |
| 1999-10-11 | $4.85 | $5.14 | 396,600 | — | — |
| 1999-10-08 | $4.82 | $5.10 | 1,180,800 | — | — |
| 1999-10-07 | $4.97 | $5.26 | 1,615,800 | — | — |
| 1999-10-06 | $5.04 | $5.34 | 1,092,600 | — | — |
| 1999-10-05 | $5.00 | $5.29 | 1,289,400 | — | — |
| 1999-10-04 | $5.00 | $5.29 | 1,976,400 | — | — |
| 1999-10-01 | $4.90 | $5.18 | 2,757,600 | — | — |
| 1999-09-30 | $5.05 | $5.35 | 1,968,600 | — | — |
| 1999-09-29 | $4.72 | $4.99 | 3,729,000 | — | — |
| 1999-09-28 | $4.67 | $4.94 | 2,653,800 | — | — |
| 1999-09-27 | $4.77 | $5.04 | 2,092,800 | — | — |
| 1999-09-24 | $4.79 | $5.07 | 3,261,600 | — | — |
| 1999-09-23 | $4.94 | $5.23 | 3,303,600 | — | — |
| 1999-09-22 | $5.18 | $5.48 | 3,543,600 | — | — |
| 1999-09-21 | $5.28 | $5.59 | 528,000 | — | — |
| 1999-09-20 | $5.32 | $5.63 | 1,192,800 | — | — |
| 1999-09-17 | $5.31 | $5.62 | 735,600 | — | — |
| 1999-09-16 | $5.30 | $5.61 | 1,210,800 | — | — |
| 1999-09-15 | $5.35 | $5.67 | 769,200 | — | — |
| 1999-09-14 | $5.31 | $5.62 | 660,000 | — | — |
| 1999-09-13 | $5.34 | $5.65 | 859,200 | — | — |
| 1999-09-10 | $5.28 | $5.59 | 3,136,800 | — | — |
| 1999-09-09 | $5.30 | $5.61 | 1,269,600 | — | — |
| 1999-09-08 | $5.32 | $5.63 | 1,646,400 | — | — |
| 1999-09-07 | $5.30 | $5.61 | 1,017,600 | — | — |
| 1999-09-03 | $5.31 | $5.62 | 1,185,600 | — | — |
| 1999-09-02 | $5.30 | $5.61 | 2,053,200 | — | — |
| 1999-09-01 | $5.32 | $5.60 | 781,200 | — | — |
| 1999-08-31 | $5.30 | $5.58 | 1,068,000 | — | — |
| 1999-08-30 | $5.33 | $5.62 | 2,649,600 | — | — |
| 1999-08-27 | $5.37 | $5.66 | 867,600 | — | — |
| 1999-08-26 | $5.29 | $5.57 | 855,600 | — | — |
| 1999-08-25 | $5.35 | $5.63 | 1,670,400 | — | — |
| 1999-08-24 | $5.35 | $5.63 | 1,447,200 | — | — |
| 1999-08-23 | $5.38 | $5.67 | 2,271,600 | — | — |
| 1999-08-20 | $5.34 | $5.62 | 2,498,400 | — | — |
| 1999-08-19 | $5.43 | $5.72 | 734,400 | — | — |
| 1999-08-18 | $5.47 | $5.77 | 1,929,600 | — | — |
| 1999-08-17 | $5.48 | $5.77 | 1,466,400 | — | — |
| 1999-08-16 | $5.46 | $5.75 | 2,734,800 | — | — |
| 1999-08-13 | $5.50 | $5.79 | 582,000 | — | — |
| 1999-08-12 | $5.47 | $5.76 | 2,004,000 | — | — |
| 1999-08-11 | $5.50 | $5.79 | 2,997,600 | — | — |
| 1999-08-10 | $5.51 | $5.80 | 2,629,200 | — | — |
| 1999-08-09 | $5.60 | $5.90 | 2,046,000 | — | — |
| 1999-08-06 | $5.71 | $6.01 | 403,200 | — | — |
| 1999-08-05 | $5.77 | $6.08 | 642,000 | — | — |
| 1999-08-04 | $5.83 | $6.14 | 1,234,800 | — | — |
| 1999-08-03 | $5.76 | $6.06 | 1,544,400 | — | — |
| 1999-08-02 | $5.74 | $6.05 | 1,036,800 | — | — |
| 1999-07-30 | $5.58 | $5.88 | 1,573,200 | — | — |
| 1999-07-29 | $5.50 | $5.79 | 818,400 | — | — |
| 1999-07-28 | $5.58 | $5.88 | 2,881,200 | — | — |
| 1999-07-27 | $5.56 | $5.86 | 3,518,400 | — | — |
| 1999-07-26 | $5.56 | $5.86 | 3,586,800 | — | — |
| 1999-07-23 | $5.64 | $5.94 | 1,954,800 | — | — |
| 1999-07-22 | $5.79 | $6.10 | 3,920,400 | — | — |
| 1999-07-21 | $5.89 | $6.20 | 3,661,200 | — | — |
| 1999-07-20 | $5.96 | $6.28 | 3,226,800 | — | — |
| 1999-07-19 | $6.08 | $6.41 | 2,851,200 | — | — |
| 1999-07-16 | $5.88 | $6.19 | 1,681,200 | — | — |
| 1999-07-15 | $5.77 | $6.07 | 837,600 | — | — |
| 1999-07-14 | $5.75 | $6.06 | 4,016,400 | — | — |
| 1999-07-13 | $5.66 | $5.96 | 1,467,600 | — | — |
| 1999-07-12 | $5.69 | $5.99 | 1,314,000 | — | — |
| 1999-07-09 | $5.74 | $6.05 | 2,691,600 | — | — |
| 1999-07-08 | $5.79 | $6.10 | 961,200 | — | — |
| 1999-07-07 | $5.74 | $6.05 | 2,815,200 | — | — |
| 1999-07-06 | $5.80 | $6.11 | 2,376,000 | — | — |
| 1999-07-02 | $5.59 | $5.89 | 1,246,800 | — | — |
| 1999-07-01 | $5.57 | $5.87 | 1,852,800 | — | — |
| 1999-06-30 | $5.58 | $5.88 | 1,482,000 | — | — |
| 1999-06-29 | $5.47 | $5.77 | 1,317,600 | — | — |
| 1999-06-28 | $5.45 | $5.74 | 1,574,400 | — | — |
| 1999-06-25 | $5.54 | $5.84 | 1,864,800 | — | — |
| 1999-06-24 | $5.50 | $5.79 | 1,554,000 | — | — |
| 1999-06-23 | $5.55 | $5.84 | 2,002,800 | — | — |
| 1999-06-22 | $5.63 | $5.93 | 2,737,200 | — | — |
| 1999-06-21 | $5.57 | $5.86 | 3,235,200 | — | — |
| 1999-06-18 | $5.58 | $5.88 | 23,503,200 | — | — |
| 1999-06-17 | $5.21 | $5.49 | 6,638,400 | — | — |
| 1999-06-16 | $5.25 | $5.53 | 2,593,200 | — | — |
| 1999-06-15 | $5.33 | $5.62 | 1,681,200 | — | — |
| 1999-06-14 | $5.38 | $5.67 | 1,684,800 | — | — |
| 1999-06-11 | $5.25 | $5.53 | 976,800 | — | — |
| 1999-06-10 | $5.28 | $5.56 | 4,008,000 | — | — |
| 1999-06-09 | $5.32 | $5.60 | 1,546,800 | — | — |
| 1999-06-08 | $5.34 | $5.62 | 1,546,800 | — | — |
| 1999-06-07 | $5.34 | $5.63 | 1,210,800 | — | — |
| 1999-06-04 | $5.38 | $5.66 | 968,400 | — | — |
| 1999-06-03 | $5.36 | $5.62 | 1,704,000 | — | — |
| 1999-06-02 | $5.46 | $5.72 | 2,097,600 | — | — |
| 1999-06-01 | $5.34 | $5.60 | 2,914,800 | — | — |
| 1999-05-28 | $5.33 | $5.59 | 2,145,600 | — | — |
| 1999-05-27 | $5.07 | $5.32 | 1,826,400 | — | — |
| 1999-05-26 | $5.11 | $5.36 | 1,453,200 | — | — |
| 1999-05-25 | $5.13 | $5.38 | 1,652,400 | — | — |
| 1999-05-24 | $5.30 | $5.56 | 1,249,200 | — | — |
| 1999-05-21 | $5.25 | $5.50 | 1,795,200 | — | — |
| 1999-05-20 | $5.38 | $5.64 | 1,321,200 | — | — |
| 1999-05-19 | $5.29 | $5.55 | 1,152,000 | — | — |
| 1999-05-18 | $5.28 | $5.53 | 1,143,600 | — | — |
| 1999-05-17 | $5.28 | $5.53 | 1,688,400 | — | — |
| 1999-05-14 | $5.25 | $5.50 | 1,800,000 | — | — |
| 1999-05-13 | $5.51 | $5.78 | 2,740,800 | — | — |
| 1999-05-12 | $5.49 | $5.76 | 1,182,000 | — | — |
| 1999-05-11 | $5.57 | $5.84 | 1,800,000 | — | — |
| 1999-05-10 | $5.67 | $5.94 | 1,456,800 | — | — |
| 1999-05-07 | $5.72 | $6.00 | 4,786,800 | — | — |
| 1999-05-06 | $5.56 | $5.83 | 1,862,400 | — | — |
| 1999-05-05 | $5.52 | $5.79 | 7,124,400 | — | — |
| 1999-05-04 | $5.40 | $5.66 | 3,897,600 | — | — |
| 1999-05-03 | $5.42 | $5.68 | 1,371,600 | — | — |
| 1999-04-30 | $5.26 | $5.52 | 1,436,400 | — | — |
| 1999-04-29 | $5.38 | $5.64 | 2,425,200 | — | — |
| 1999-04-28 | $5.27 | $5.52 | 2,908,800 | — | — |
| 1999-04-27 | $5.09 | $5.34 | 2,590,800 | — | — |
| 1999-04-26 | $4.99 | $5.24 | 1,878,000 | — | — |
| 1999-04-23 | $4.93 | $5.17 | 780,000 | — | — |
| 1999-04-22 | $5.03 | $5.28 | 2,235,600 | — | — |
| 1999-04-21 | $5.14 | $5.38 | 3,566,400 | — | — |
| 1999-04-20 | $5.00 | $5.24 | 4,887,600 | — | — |
| 1999-04-19 | $5.00 | $5.24 | 10,029,600 | — | — |
| 1999-04-16 | $4.84 | $5.08 | 4,376,400 | — | — |
| 1999-04-15 | $4.85 | $5.08 | 7,276,800 | — | — |
| 1999-04-14 | $4.72 | $4.95 | 2,012,400 | — | — |
| 1999-04-13 | $4.59 | $4.82 | 708,000 | — | — |
| 1999-04-12 | $4.65 | $4.87 | 924,000 | — | — |
| 1999-04-09 | $4.68 | $4.91 | 838,800 | — | — |
| 1999-04-08 | $4.69 | $4.92 | 1,304,400 | — | — |
| 1999-04-07 | $4.71 | $4.94 | 3,766,800 | — | — |
| 1999-04-06 | $4.65 | $4.88 | 2,617,200 | — | — |
| 1999-04-05 | $4.57 | $4.79 | 1,882,800 | — | — |
| 1999-04-01 | $4.58 | $4.81 | 1,425,600 | — | — |
| 1999-03-31 | $4.64 | $4.86 | 1,472,400 | — | — |
| 1999-03-30 | $4.72 | $4.95 | 3,055,200 | — | — |
| 1999-03-29 | $4.77 | $5.00 | 1,868,400 | — | — |
| 1999-03-26 | $4.65 | $4.87 | 2,924,400 | — | — |
| 1999-03-25 | $4.58 | $4.81 | 1,116,000 | — | — |
| 1999-03-24 | $4.53 | $4.75 | 2,557,200 | — | — |
| 1999-03-23 | $4.55 | $4.77 | 4,548,000 | — | — |
| 1999-03-22 | $4.63 | $4.85 | 3,207,600 | — | — |
| 1999-03-19 | $4.50 | $4.72 | 2,752,800 | — | — |
| 1999-03-18 | $4.42 | $4.63 | 1,514,400 | — | — |
| 1999-03-17 | $4.33 | $4.54 | 2,132,400 | — | — |
| 1999-03-16 | $4.27 | $4.48 | 1,526,400 | — | — |
| 1999-03-15 | $4.25 | $4.46 | 1,368,000 | — | — |
| 1999-03-12 | $4.19 | $4.40 | 3,027,600 | — | — |
| 1999-03-11 | $4.19 | $4.40 | 950,400 | — | — |
| 1999-03-10 | $4.19 | $4.39 | 2,684,400 | — | — |
| 1999-03-09 | $4.14 | $4.34 | 2,978,400 | — | — |
| 1999-03-08 | $4.04 | $4.23 | 13,857,600 | — | — |
| 1999-03-05 | $3.99 | $4.18 | 2,542,800 | — | — |
| 1999-03-04 | $3.92 | $4.11 | 2,756,400 | — | — |
| 1999-03-03 | $3.82 | $4.01 | 4,179,600 | — | — |
| 1999-03-02 | $3.80 | $3.96 | 14,262,000 | — | — |
| 1999-03-01 | $3.96 | $4.12 | 4,696,800 | — | — |
| 1999-02-26 | $4.03 | $4.19 | 1,257,600 | — | — |
| 1999-02-25 | $4.05 | $4.22 | 2,462,400 | — | — |
| 1999-02-24 | $4.10 | $4.27 | 5,546,400 | — | — |
| 1999-02-23 | $4.16 | $4.33 | 7,111,200 | — | — |
| 1999-02-22 | $4.16 | $4.33 | 3,102,000 | — | — |
| 1999-02-19 | $4.24 | $4.42 | 2,433,600 | — | — |
| 1999-02-18 | $4.28 | $4.46 | 6,001,200 | — | — |
| 1999-02-17 | $4.33 | $4.51 | 1,717,200 | — | — |
| 1999-02-16 | $4.41 | $4.59 | 2,950,800 | — | — |
| 1999-02-12 | $4.26 | $4.43 | 1,704,000 | — | — |
| 1999-02-11 | $4.27 | $4.45 | 745,200 | — | — |
| 1999-02-10 | $4.25 | $4.43 | 3,355,200 | — | — |
| 1999-02-09 | $4.33 | $4.51 | 2,122,800 | — | — |
| 1999-02-08 | $4.35 | $4.54 | 1,558,800 | — | — |
| 1999-02-05 | $4.40 | $4.58 | 426,000 | — | — |
| 1999-02-04 | $4.47 | $4.66 | 870,000 | — | — |
| 1999-02-03 | $4.45 | $4.63 | 1,048,800 | — | — |
| 1999-02-02 | $4.43 | $4.61 | 3,667,200 | — | — |
| 1999-02-01 | $4.53 | $4.72 | 1,426,800 | — | — |
| 1999-01-29 | $4.46 | $4.64 | 1,467,600 | — | — |
| 1999-01-28 | $4.44 | $4.62 | 812,400 | — | — |
| 1999-01-27 | $4.50 | $4.69 | 3,682,800 | — | — |
| 1999-01-26 | $4.50 | $4.69 | 1,315,200 | — | — |
| 1999-01-25 | $4.40 | $4.58 | 1,387,200 | — | — |
| 1999-01-22 | $4.41 | $4.59 | 3,686,400 | — | — |
| 1999-01-21 | $4.47 | $4.66 | 1,654,800 | — | — |
| 1999-01-20 | $4.49 | $4.68 | 6,499,200 | — | — |
| 1999-01-19 | $4.46 | $4.64 | 1,258,800 | — | — |
| 1999-01-15 | $4.38 | $4.56 | 804,000 | — | — |
| 1999-01-14 | $4.29 | $4.47 | 1,779,600 | — | — |
| 1999-01-13 | $4.36 | $4.54 | 976,800 | — | — |
| 1999-01-12 | $4.36 | $4.55 | 1,485,600 | — | — |
| 1999-01-11 | $4.47 | $4.65 | 1,593,600 | — | — |
| 1999-01-08 | $4.55 | $4.74 | 5,082,000 | — | — |
| 1999-01-07 | $4.47 | $4.66 | 686,400 | — | — |
| 1999-01-06 | $4.49 | $4.68 | 2,946,000 | — | — |
| 1999-01-05 | $4.50 | $4.69 | 2,908,800 | — | — |
| 1999-01-04 | $4.40 | $4.58 | 1,246,800 | — | — |