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
- 1998-09-24 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 | $6.59 | $6.59 | 44,898,797 | — | — |
| 1999-12-30 | $7.10 | $7.10 | 37,706,170 | — | — |
| 1999-12-29 | $7.55 | $7.55 | 31,378,406 | — | — |
| 1999-12-28 | $7.36 | $7.36 | 66,566,016 | — | — |
| 1999-12-27 | $7.05 | $7.05 | 67,993,517 | — | — |
| 1999-12-23 | $7.49 | $7.49 | 32,167,238 | — | — |
| 1999-12-22 | $7.87 | $7.87 | 71,230,579 | — | — |
| 1999-12-21 | $7.60 | $7.60 | 50,183,021 | — | — |
| 1999-12-20 | $7.84 | $7.84 | 51,194,246 | — | — |
| 1999-12-17 | $7.91 | $7.91 | 57,208,378 | — | — |
| 1999-12-16 | $7.84 | $7.84 | 59,607,187 | — | — |
| 1999-12-15 | $7.67 | $7.67 | 87,980,429 | — | — |
| 1999-12-14 | $7.92 | $7.92 | 53,872,474 | — | — |
| 1999-12-13 | $8.50 | $8.50 | 44,898,797 | — | — |
| 1999-12-10 | $8.65 | $8.65 | 58,926,701 | — | — |
| 1999-12-09 | $8.45 | $8.45 | 70,582,406 | — | — |
| 1999-12-08 | $8.55 | $8.55 | 73,802,362 | — | — |
| 1999-12-07 | $8.61 | $8.61 | 101,265,120 | — | — |
| 1999-12-06 | $9.29 | $9.29 | 37,573,114 | — | — |
| 1999-12-03 | $9.40 | $9.40 | 98,393,011 | — | — |
| 1999-12-02 | $8.79 | $8.79 | 49,257,331 | — | — |
| 1999-12-01 | $8.42 | $8.42 | 61,852,032 | — | — |
| 1999-11-30 | $8.68 | $8.68 | 54,492,134 | — | — |
| 1999-11-29 | $8.92 | $8.92 | 70,259,270 | — | — |
| 1999-11-26 | $9.32 | $9.32 | 36,162,720 | — | — |
| 1999-11-24 | $9.44 | $9.44 | 94,408,934 | — | — |
| 1999-11-23 | $8.82 | $8.82 | 151,839,706 | — | — |
| 1999-11-22 | $8.12 | $8.12 | 94,935,456 | — | — |
| 1999-11-19 | $7.68 | $7.68 | 47,544,710 | — | — |
| 1999-11-18 | $8.01 | $8.01 | 73,009,728 | — | — |
| 1999-11-17 | $7.42 | $7.42 | 48,367,757 | — | — |
| 1999-11-16 | $7.69 | $7.69 | 65,801,894 | — | — |
| 1999-11-15 | $7.40 | $7.40 | 48,618,662 | — | — |
| 1999-11-12 | $7.20 | $7.20 | 46,390,925 | — | — |
| 1999-11-11 | $7.00 | $7.00 | 38,770,618 | — | — |
| 1999-11-10 | $7.01 | $7.01 | 45,470,938 | — | — |
| 1999-11-09 | $7.10 | $7.10 | 40,574,477 | — | — |
| 1999-11-08 | $7.21 | $7.21 | 76,771,411 | — | — |
| 1999-11-05 | $7.01 | $7.01 | 52,137,043 | — | — |
| 1999-11-04 | $6.84 | $6.84 | 63,239,616 | — | — |
| 1999-11-03 | $6.68 | $6.68 | 75,619,526 | — | — |
| 1999-11-02 | $6.90 | $6.90 | 115,650,374 | — | — |
| 1999-11-01 | $7.21 | $7.21 | 61,367,328 | — | — |
| 1999-10-29 | $7.11 | $7.11 | 78,729,235 | — | — |
| 1999-10-28 | $7.16 | $7.16 | 88,122,989 | — | — |
| 1999-10-27 | $7.30 | $7.30 | 241,181,107 | — | — |
| 1999-10-26 | $8.00 | $8.00 | 96,058,829 | — | — |
| 1999-10-25 | $7.94 | $7.94 | 99,746,381 | — | — |
| 1999-10-22 | $7.50 | $7.50 | 69,483,744 | — | — |
| 1999-10-21 | $7.81 | $7.81 | 89,096,198 | — | — |
| 1999-10-20 | $7.67 | $7.67 | 80,774,496 | — | — |
| 1999-10-19 | $7.03 | $7.03 | 73,559,059 | — | — |
| 1999-10-18 | $6.81 | $6.81 | 101,683,296 | — | — |
| 1999-10-15 | $7.06 | $7.06 | 70,728,768 | — | — |
| 1999-10-14 | $7.45 | $7.45 | 81,285,811 | — | — |
| 1999-10-13 | $7.21 | $7.21 | 78,647,501 | — | — |
| 1999-10-12 | $7.62 | $7.62 | 37,375,430 | — | — |
| 1999-10-11 | $7.88 | $7.88 | 36,398,419 | — | — |
| 1999-10-08 | $7.95 | $7.95 | 57,248,294 | — | — |
| 1999-10-07 | $7.90 | $7.90 | 115,378,560 | — | — |
| 1999-10-06 | $7.98 | $7.98 | 117,851,501 | — | — |
| 1999-10-05 | $7.43 | $7.43 | 104,682,758 | — | — |
| 1999-10-04 | $7.33 | $7.33 | 59,361,984 | — | — |
| 1999-10-01 | $7.27 | $7.27 | 51,623,827 | — | — |
| 1999-09-30 | $7.42 | $7.42 | 110,274,912 | — | — |
| 1999-09-29 | $7.31 | $7.31 | 110,126,650 | — | — |
| 1999-09-28 | $7.26 | $7.26 | 110,008,800 | — | — |
| 1999-09-27 | $7.30 | $7.30 | 112,057,862 | — | — |
| 1999-09-24 | $7.68 | $7.68 | 151,714,253 | — | — |
| 1999-09-23 | $7.27 | $7.27 | 156,042,374 | — | — |
| 1999-09-22 | $7.85 | $7.85 | 133,915,162 | — | — |
| 1999-09-21 | $7.40 | $7.40 | 134,827,546 | — | — |
| 1999-09-20 | $7.15 | $7.15 | 99,257,875 | — | — |
| 1999-09-17 | $7.42 | $7.42 | 166,223,059 | — | — |
| 1999-09-16 | $7.98 | $7.98 | 113,070,989 | — | — |
| 1999-09-15 | $8.00 | $8.00 | 130,569,754 | — | — |
| 1999-09-14 | $8.15 | $8.15 | 101,782,138 | — | — |
| 1999-09-13 | $7.78 | $7.78 | 114,308,410 | — | — |
| 1999-09-10 | $8.31 | $8.31 | 171,054,893 | — | — |
| 1999-09-09 | $7.60 | $7.60 | 104,308,301 | — | — |
| 1999-09-08 | $7.09 | $7.09 | 73,496,333 | — | — |
| 1999-09-07 | $7.04 | $7.04 | 83,076,365 | — | — |
| 1999-09-03 | $7.02 | $7.02 | 106,332,653 | — | — |
| 1999-09-02 | $6.39 | $6.39 | 83,266,445 | — | — |
| 1999-09-01 | $6.42 | $6.42 | 76,469,184 | — | — |
| 1999-08-31 | $6.61 | $6.61 | 183,185,798 | — | — |
| 1999-08-30 | $6.28 | $6.28 | 81,173,664 | — | — |
| 1999-08-27 | $6.69 | $6.69 | 69,571,181 | — | — |
| 1999-08-26 | $6.76 | $6.76 | 94,971,571 | — | — |
| 1999-08-25 | $6.79 | $6.79 | 129,144,154 | — | — |
| 1999-08-24 | $6.25 | $6.25 | 156,152,621 | — | — |
| 1999-08-23 | $6.55 | $6.55 | 141,491,750 | — | — |
| 1999-08-20 | $6.47 | $6.47 | 170,254,656 | — | — |
| 1999-08-19 | $5.98 | $5.98 | 190,625,530 | — | — |
| 1999-08-18 | $6.63 | $6.63 | 230,686,790 | — | — |
| 1999-08-17 | $6.19 | $6.19 | 218,417,126 | — | — |
| 1999-08-16 | $5.73 | $5.73 | 197,130,067 | — | — |
| 1999-08-13 | $5.16 | $5.16 | 104,926,061 | — | — |
| 1999-08-12 | $4.81 | $4.81 | 124,521,408 | — | — |
| 1999-08-11 | $4.61 | $4.61 | 204,575,501 | — | — |
| 1999-08-10 | $4.70 | $4.70 | 286,507,584 | — | — |
| 1999-08-09 | $4.19 | $4.19 | 137,275,776 | — | — |
| 1999-08-06 | $4.38 | $4.38 | 288,138,470 | — | — |
| 1999-08-05 | $4.89 | $4.89 | 258,020,294 | — | — |
| 1999-08-04 | $3.99 | $3.99 | 151,003,354 | — | — |
| 1999-08-03 | $4.44 | $4.44 | 147,319,603 | — | — |
| 1999-08-02 | $4.80 | $4.80 | 75,250,771 | — | — |
| 1999-07-30 | $5.14 | $5.14 | 45,354,989 | — | — |
| 1999-07-29 | $5.38 | $5.38 | 62,578,138 | — | — |
| 1999-07-28 | $5.52 | $5.52 | 100,094,227 | — | — |
| 1999-07-27 | $5.24 | $5.24 | 161,583,206 | — | — |
| 1999-07-26 | $5.49 | $5.49 | 82,323,648 | — | — |
| 1999-07-23 | $5.67 | $5.67 | 60,894,029 | — | — |
| 1999-07-22 | $5.72 | $5.72 | 80,706,067 | — | — |
| 1999-07-21 | $6.07 | $6.07 | 69,647,213 | — | — |
| 1999-07-20 | $5.94 | $5.94 | 54,879,898 | — | — |
| 1999-07-19 | $6.19 | $6.19 | 55,490,054 | — | — |
| 1999-07-16 | $6.47 | $6.47 | 34,752,326 | — | — |
| 1999-07-15 | $6.68 | $6.68 | 82,549,843 | — | — |
| 1999-07-14 | $6.47 | $6.47 | 73,602,778 | — | — |
| 1999-07-13 | $6.58 | $6.58 | 106,912,397 | — | — |
| 1999-07-12 | $6.73 | $6.73 | 78,031,642 | — | — |
| 1999-07-09 | $7.14 | $7.14 | 33,474,989 | — | — |
| 1999-07-08 | $7.06 | $7.06 | 95,461,978 | — | — |
| 1999-07-07 | $7.27 | $7.27 | 79,833,600 | — | — |
| 1999-07-06 | $7.40 | $7.40 | 96,705,101 | — | — |
| 1999-07-02 | $7.56 | $7.56 | 53,862,970 | — | — |
| 1999-07-01 | $7.87 | $7.87 | 63,665,395 | — | — |
| 1999-06-30 | $7.96 | $7.96 | 85,214,765 | — | — |
| 1999-06-29 | $7.40 | $7.40 | 73,477,325 | — | — |
| 1999-06-28 | $7.37 | $7.37 | 96,716,506 | — | — |
| 1999-06-25 | $7.15 | $7.15 | 51,502,176 | — | — |
| 1999-06-24 | $7.48 | $7.48 | 42,001,978 | — | — |
| 1999-06-23 | $7.70 | $7.70 | 58,257,619 | — | — |
| 1999-06-22 | $7.80 | $7.80 | 76,254,394 | — | — |
| 1999-06-21 | $8.00 | $8.00 | 77,934,701 | — | — |
| 1999-06-18 | $7.69 | $7.69 | 37,339,315 | — | — |
| 1999-06-17 | $7.72 | $7.72 | 108,900,634 | — | — |
| 1999-06-16 | $7.83 | $7.83 | 124,245,792 | — | — |
| 1999-06-15 | $7.13 | $7.13 | 210,078,317 | — | — |
| 1999-06-14 | $7.15 | $7.15 | 283,519,526 | — | — |
| 1999-06-11 | $8.73 | $8.73 | 103,627,814 | — | — |
| 1999-06-10 | $9.61 | $9.61 | 44,974,829 | — | — |
| 1999-06-09 | $9.63 | $9.63 | 29,933,798 | — | — |
| 1999-06-08 | $9.67 | $9.67 | 46,027,872 | — | — |
| 1999-06-07 | $9.64 | $9.64 | 67,708,397 | — | — |
| 1999-06-04 | $8.86 | $8.86 | 48,974,112 | — | — |
| 1999-06-03 | $8.49 | $8.49 | 52,671,168 | — | — |
| 1999-06-02 | $8.88 | $8.88 | 103,969,958 | — | — |
| 1999-06-01 | $8.76 | $8.76 | 50,779,872 | — | — |
| 1999-05-28 | $9.32 | $9.32 | 38,981,606 | — | — |
| 1999-05-27 | $8.89 | $8.89 | 45,297,965 | — | — |
| 1999-05-26 | $9.17 | $9.17 | 99,261,677 | — | — |
| 1999-05-25 | $8.62 | $8.62 | 72,021,312 | — | — |
| 1999-05-24 | $9.64 | $9.64 | 40,886,208 | — | — |
| 1999-05-21 | $10.02 | $10.02 | 27,930,355 | — | — |
| 1999-05-20 | $9.82 | $9.82 | 25,278,739 | — | — |
| 1999-05-19 | $10.35 | $10.35 | 43,277,414 | — | — |
| 1999-05-18 | $9.97 | $9.97 | 39,928,205 | — | — |
| 1999-05-17 | $10.44 | $10.44 | 49,483,526 | — | — |
| 1999-05-14 | $9.78 | $9.78 | 34,929,101 | — | — |
| 1999-05-13 | $10.13 | $10.13 | 35,278,848 | — | — |
| 1999-05-12 | $10.46 | $10.46 | 36,805,190 | — | — |
| 1999-05-11 | $10.28 | $10.28 | 45,731,347 | — | — |
| 1999-05-10 | $10.17 | $10.17 | 65,343,802 | — | — |
| 1999-05-07 | $9.30 | $9.30 | 57,029,702 | — | — |
| 1999-05-06 | $9.23 | $9.23 | 49,859,885 | — | — |
| 1999-05-05 | $9.83 | $9.83 | 75,864,730 | — | — |
| 1999-05-04 | $9.54 | $9.54 | 70,591,910 | — | — |
| 1999-05-03 | $10.03 | $10.03 | 57,702,586 | — | — |
| 1999-04-30 | $10.95 | $10.95 | 90,751,795 | — | — |
| 1999-04-29 | $11.31 | $11.31 | 134,586,144 | — | — |
| 1999-04-28 | $10.13 | $10.13 | 108,461,549 | — | — |
| 1999-04-27 | $11.01 | $11.01 | 194,659,027 | — | — |
| 1999-04-26 | $11.00 | $11.00 | 111,953,318 | — | — |
| 1999-04-23 | $10.53 | $10.53 | 145,219,219 | — | — |
| 1999-04-22 | $9.05 | $9.05 | 27,875,232 | — | — |
| 1999-04-21 | $8.77 | $8.77 | 29,156,371 | — | — |
| 1999-04-20 | $8.55 | $8.55 | 55,292,371 | — | — |
| 1999-04-19 | $8.11 | $8.11 | 55,761,869 | — | — |
| 1999-04-16 | $9.26 | $9.26 | 43,615,757 | — | — |
| 1999-04-15 | $9.41 | $9.41 | 97,298,150 | — | — |
| 1999-04-14 | $8.57 | $8.57 | 68,124,672 | — | — |
| 1999-04-13 | $9.09 | $9.09 | 116,002,022 | — | — |
| 1999-04-12 | $9.29 | $9.29 | 110,113,344 | — | — |
| 1999-04-09 | $9.65 | $9.65 | 119,370,240 | — | — |
| 1999-04-08 | $9.04 | $9.04 | 95,665,363 | — | — |
| 1999-04-07 | $7.89 | $7.89 | 32,471,366 | — | — |
| 1999-04-06 | $8.00 | $8.00 | 46,208,448 | — | — |
| 1999-04-05 | $7.83 | $7.83 | 80,255,578 | — | — |
| 1999-04-01 | $7.29 | $7.29 | 41,021,165 | — | — |
| 1999-03-31 | $7.22 | $7.22 | 52,091,424 | — | — |
| 1999-03-30 | $7.21 | $7.21 | 67,415,674 | — | — |
| 1999-03-29 | $7.77 | $7.77 | 51,834,816 | — | — |
| 1999-03-26 | $8.13 | $8.13 | 27,183,341 | — | — |
| 1999-03-25 | $8.38 | $8.38 | 58,692,902 | — | — |
| 1999-03-24 | $7.65 | $7.65 | 34,214,400 | — | — |
| 1999-03-23 | $7.70 | $7.70 | 36,472,550 | — | — |
| 1999-03-22 | $8.16 | $8.16 | 23,900,659 | — | — |
| 1999-03-19 | $8.40 | $8.40 | 31,741,459 | — | — |
| 1999-03-18 | $8.46 | $8.46 | 36,637,920 | — | — |
| 1999-03-17 | $8.19 | $8.19 | 32,068,397 | — | — |
| 1999-03-16 | $8.30 | $8.30 | 44,619,379 | — | — |
| 1999-03-15 | $8.25 | $8.25 | 65,955,859 | — | — |
| 1999-03-12 | $7.47 | $7.47 | 58,109,357 | — | — |
| 1999-03-11 | $7.89 | $7.89 | 66,729,485 | — | — |
| 1999-03-10 | $8.16 | $8.16 | 92,867,386 | — | — |
| 1999-03-09 | $8.75 | $8.75 | 127,629,216 | — | — |
| 1999-03-08 | $9.00 | $9.00 | 165,966,451 | — | — |
| 1999-03-05 | $7.85 | $7.85 | 158,532,422 | — | — |
| 1999-03-04 | $6.88 | $6.88 | 104,631,437 | — | — |
| 1999-03-03 | $6.50 | $6.50 | 102,354,278 | — | — |
| 1999-03-02 | $6.16 | $6.16 | 186,358,234 | — | — |
| 1999-03-01 | $5.66 | $5.66 | 280,586,592 | — | — |
| 1999-02-26 | $5.86 | $5.86 | 197,000,813 | — | — |
| 1999-02-25 | $5.25 | $5.25 | 73,549,555 | — | — |
| 1999-02-24 | $5.02 | $5.02 | 94,386,125 | — | — |
| 1999-02-23 | $4.96 | $4.96 | 115,599,053 | — | — |
| 1999-02-22 | $4.89 | $4.89 | 100,812,730 | — | — |
| 1999-02-19 | $4.20 | $4.20 | 36,124,704 | — | — |
| 1999-02-18 | $4.12 | $4.12 | 43,047,418 | — | — |
| 1999-02-17 | $4.09 | $4.09 | 66,951,878 | — | — |
| 1999-02-16 | $4.05 | $4.05 | 36,124,704 | — | — |
| 1999-02-12 | $4.14 | $4.14 | 69,090,278 | — | — |
| 1999-02-11 | $4.20 | $4.20 | 75,174,739 | — | — |
| 1999-02-10 | $3.72 | $3.72 | 71,650,656 | — | — |
| 1999-02-09 | $3.73 | $3.73 | 48,128,256 | — | — |
| 1999-02-08 | $4.05 | $4.05 | 80,677,555 | — | — |
| 1999-02-05 | $3.88 | $3.88 | 105,733,901 | — | — |
| 1999-02-04 | $4.19 | $4.19 | 217,672,013 | — | — |
| 1999-02-03 | $4.88 | $4.88 | 53,545,536 | — | — |
| 1999-02-02 | $4.46 | $4.46 | 49,086,259 | — | — |
| 1999-02-01 | $4.59 | $4.59 | 66,256,186 | — | — |
| 1999-01-29 | $4.87 | $4.87 | 91,791,533 | — | — |
| 1999-01-28 | $5.13 | $5.13 | 66,746,592 | — | — |
| 1999-01-27 | $5.32 | $5.32 | 251,110,886 | — | — |
| 1999-01-26 | $3.87 | $3.87 | 84,680,640 | — | — |
| 1999-01-25 | $3.81 | $3.81 | 108,978,566 | — | — |
| 1999-01-22 | $3.45 | $3.45 | 125,966,016 | — | — |
| 1999-01-21 | $3.19 | $3.19 | 90,029,491 | — | — |
| 1999-01-20 | $3.75 | $3.75 | 52,302,413 | — | — |
| 1999-01-19 | $4.03 | $4.03 | 36,757,670 | — | — |
| 1999-01-15 | $3.92 | $3.92 | 44,786,650 | — | — |
| 1999-01-14 | $3.95 | $3.95 | 70,641,331 | — | — |
| 1999-01-13 | $3.78 | $3.78 | 77,586,854 | — | — |
| 1999-01-12 | $4.22 | $4.22 | 63,262,426 | — | — |
| 1999-01-11 | $5.11 | $5.11 | 43,982,611 | — | — |
| 1999-01-08 | $5.13 | $5.13 | 89,453,549 | — | — |
| 1999-01-07 | $5.23 | $5.23 | 118,450,253 | — | — |
| 1999-01-06 | $4.96 | $4.96 | 108,921,542 | — | — |
| 1999-01-05 | $3.93 | $3.93 | 75,265,978 | — | — |
| 1999-01-04 | $4.21 | $4.21 | 44,689,709 | — | — |