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
- 1989-10-04 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 | $4.39 | $4.70 | 924,400 | — | — |
| 1999-12-30 | $4.27 | $4.56 | 1,889,600 | — | — |
| 1999-12-29 | $4.33 | $4.63 | 1,347,200 | — | — |
| 1999-12-28 | $4.25 | $4.55 | 3,511,200 | — | — |
| 1999-12-27 | $4.13 | $4.41 | 2,252,800 | — | — |
| 1999-12-23 | $4.27 | $4.56 | 4,230,800 | — | — |
| 1999-12-22 | $4.20 | $4.50 | 2,402,000 | — | — |
| 1999-12-21 | $4.25 | $4.55 | 2,204,800 | — | — |
| 1999-12-20 | $4.27 | $4.56 | 3,943,200 | — | — |
| 1999-12-17 | $4.30 | $4.60 | 4,254,800 | — | — |
| 1999-12-16 | $4.23 | $4.53 | 6,224,000 | — | — |
| 1999-12-15 | $4.03 | $4.31 | 6,146,800 | — | — |
| 1999-12-14 | $3.97 | $4.25 | 2,705,600 | — | — |
| 1999-12-13 | $4.00 | $4.28 | 4,740,400 | — | — |
| 1999-12-10 | $3.91 | $4.18 | 3,742,000 | — | — |
| 1999-12-09 | $3.95 | $4.23 | 4,218,800 | — | — |
| 1999-12-08 | $3.91 | $4.18 | 9,156,800 | — | — |
| 1999-12-07 | $3.78 | $4.05 | 19,160,000 | — | — |
| 1999-12-06 | $4.13 | $4.41 | 1,987,600 | — | — |
| 1999-12-03 | $4.34 | $4.65 | 1,984,400 | — | — |
| 1999-12-02 | $4.47 | $4.78 | 2,751,600 | — | — |
| 1999-12-01 | $4.67 | $5.00 | 2,977,600 | — | — |
| 1999-11-30 | $4.63 | $4.95 | 3,780,000 | — | — |
| 1999-11-29 | $4.69 | $5.02 | 4,353,600 | — | — |
| 1999-11-26 | $4.94 | $5.28 | 1,155,600 | — | — |
| 1999-11-24 | $4.94 | $5.28 | 5,987,200 | — | — |
| 1999-11-23 | $4.81 | $5.15 | 8,740,800 | — | — |
| 1999-11-22 | $4.86 | $5.20 | 2,540,400 | — | — |
| 1999-11-19 | $4.91 | $5.25 | 4,571,600 | — | — |
| 1999-11-18 | $5.09 | $5.45 | 2,759,200 | — | — |
| 1999-11-17 | $5.22 | $5.58 | 3,100,400 | — | — |
| 1999-11-16 | $4.86 | $5.20 | 1,710,400 | — | — |
| 1999-11-15 | $5.03 | $5.38 | 1,271,600 | — | — |
| 1999-11-12 | $4.91 | $5.25 | 2,381,600 | — | — |
| 1999-11-11 | $4.84 | $5.18 | 1,836,400 | — | — |
| 1999-11-10 | $4.94 | $5.28 | 2,160,800 | — | — |
| 1999-11-09 | $4.84 | $5.18 | 4,055,600 | — | — |
| 1999-11-08 | $4.69 | $5.02 | 3,473,600 | — | — |
| 1999-11-05 | $4.58 | $4.90 | 9,891,600 | — | — |
| 1999-11-04 | $4.73 | $5.07 | 1,625,600 | — | — |
| 1999-11-03 | $4.92 | $5.27 | 5,707,600 | — | — |
| 1999-11-02 | $4.81 | $5.15 | 3,785,600 | — | — |
| 1999-11-01 | $5.25 | $5.62 | 836,000 | — | — |
| 1999-10-29 | $5.20 | $5.57 | 1,572,400 | — | — |
| 1999-10-28 | $5.14 | $5.50 | 2,042,800 | — | — |
| 1999-10-27 | $5.28 | $5.65 | 1,456,000 | — | — |
| 1999-10-26 | $5.28 | $5.65 | 1,713,600 | — | — |
| 1999-10-25 | $5.39 | $5.77 | 808,800 | — | — |
| 1999-10-22 | $5.58 | $5.97 | 1,703,600 | — | — |
| 1999-10-21 | $5.34 | $5.72 | 890,000 | — | — |
| 1999-10-20 | $5.55 | $5.94 | 2,732,000 | — | — |
| 1999-10-19 | $5.28 | $5.65 | 1,981,600 | — | — |
| 1999-10-18 | $5.03 | $5.38 | 2,130,800 | — | — |
| 1999-10-15 | $5.00 | $5.35 | 3,327,600 | — | — |
| 1999-10-14 | $5.28 | $5.65 | 1,484,000 | — | — |
| 1999-10-13 | $5.23 | $5.60 | 2,228,800 | — | — |
| 1999-10-12 | $5.44 | $5.81 | 2,177,200 | — | — |
| 1999-10-11 | $5.25 | $5.61 | 1,274,000 | — | — |
| 1999-10-08 | $5.11 | $5.46 | 3,649,200 | — | — |
| 1999-10-07 | $5.36 | $5.73 | 1,752,000 | — | — |
| 1999-10-06 | $5.17 | $5.53 | 1,636,800 | — | — |
| 1999-10-05 | $5.25 | $5.61 | 3,047,200 | — | — |
| 1999-10-04 | $5.34 | $5.71 | 1,798,000 | — | — |
| 1999-10-01 | $5.31 | $5.68 | 1,456,400 | — | — |
| 1999-09-30 | $5.31 | $5.68 | 2,349,600 | — | — |
| 1999-09-29 | $5.27 | $5.63 | 5,394,800 | — | — |
| 1999-09-28 | $5.09 | $5.44 | 4,129,600 | — | — |
| 1999-09-27 | $5.44 | $5.81 | 3,034,000 | — | — |
| 1999-09-24 | $5.23 | $5.59 | 4,068,000 | — | — |
| 1999-09-23 | $5.58 | $5.96 | 1,639,200 | — | — |
| 1999-09-22 | $5.72 | $6.11 | 4,423,600 | — | — |
| 1999-09-21 | $5.72 | $6.11 | 3,708,800 | — | — |
| 1999-09-20 | $6.05 | $6.46 | 5,072,800 | — | — |
| 1999-09-17 | $5.83 | $6.23 | 1,513,600 | — | — |
| 1999-09-16 | $5.81 | $6.21 | 1,253,600 | — | — |
| 1999-09-15 | $5.73 | $6.13 | 2,696,000 | — | — |
| 1999-09-14 | $5.89 | $6.29 | 2,080,800 | — | — |
| 1999-09-13 | $6.09 | $6.51 | 1,657,600 | — | — |
| 1999-09-10 | $6.19 | $6.61 | 2,659,200 | — | — |
| 1999-09-09 | $6.31 | $6.75 | 3,618,400 | — | — |
| 1999-09-08 | $6.00 | $6.41 | 4,117,200 | — | — |
| 1999-09-07 | $5.98 | $6.39 | 2,730,000 | — | — |
| 1999-09-03 | $5.86 | $6.26 | 1,901,600 | — | — |
| 1999-09-02 | $5.84 | $6.24 | 2,588,400 | — | — |
| 1999-09-01 | $6.02 | $6.43 | 2,284,400 | — | — |
| 1999-08-31 | $5.97 | $6.38 | 2,851,200 | — | — |
| 1999-08-30 | $5.83 | $6.23 | 1,148,800 | — | — |
| 1999-08-27 | $5.80 | $6.19 | 2,379,600 | — | — |
| 1999-08-26 | $5.80 | $6.19 | 4,426,800 | — | — |
| 1999-08-25 | $5.89 | $6.29 | 3,498,800 | — | — |
| 1999-08-24 | $5.89 | $6.29 | 1,313,600 | — | — |
| 1999-08-23 | $5.91 | $6.31 | 2,996,400 | — | — |
| 1999-08-20 | $5.92 | $6.33 | 2,324,000 | — | — |
| 1999-08-19 | $5.91 | $6.31 | 3,824,800 | — | — |
| 1999-08-18 | $5.78 | $6.18 | 2,251,200 | — | — |
| 1999-08-17 | $5.81 | $6.21 | 3,304,400 | — | — |
| 1999-08-16 | $5.80 | $6.19 | 4,842,400 | — | — |
| 1999-08-13 | $5.86 | $6.26 | 3,915,600 | — | — |
| 1999-08-12 | $5.88 | $6.28 | 11,618,000 | — | — |
| 1999-08-11 | $5.80 | $6.19 | 49,530,800 | — | — |
| 1999-08-10 | $5.59 | $5.98 | 11,995,600 | — | — |
| 1999-08-09 | $6.19 | $6.61 | 5,552,400 | — | — |
| 1999-08-06 | $6.23 | $6.66 | 10,857,600 | — | — |
| 1999-08-05 | $5.77 | $6.16 | 6,318,800 | — | — |
| 1999-08-04 | $5.50 | $5.88 | 1,095,200 | — | — |
| 1999-08-03 | $5.28 | $5.64 | 740,800 | — | — |
| 1999-08-02 | $5.39 | $5.76 | 828,400 | — | — |
| 1999-07-30 | $5.34 | $5.71 | 1,898,000 | — | — |
| 1999-07-29 | $5.39 | $5.76 | 2,756,000 | — | — |
| 1999-07-28 | $5.03 | $5.38 | 1,353,200 | — | — |
| 1999-07-27 | $5.00 | $5.34 | 2,086,000 | — | — |
| 1999-07-26 | $5.09 | $5.44 | 695,200 | — | — |
| 1999-07-23 | $5.34 | $5.71 | 1,787,200 | — | — |
| 1999-07-22 | $5.06 | $5.41 | 1,292,800 | — | — |
| 1999-07-21 | $5.00 | $5.34 | 1,336,800 | — | — |
| 1999-07-20 | $5.11 | $5.46 | 4,442,800 | — | — |
| 1999-07-19 | $4.94 | $5.28 | 552,400 | — | — |
| 1999-07-16 | $4.95 | $5.29 | 758,400 | — | — |
| 1999-07-15 | $4.91 | $5.24 | 1,315,200 | — | — |
| 1999-07-14 | $4.92 | $5.26 | 2,089,600 | — | — |
| 1999-07-13 | $4.92 | $5.26 | 936,800 | — | — |
| 1999-07-12 | $4.95 | $5.28 | 1,102,400 | — | — |
| 1999-07-09 | $5.00 | $5.33 | 1,172,400 | — | — |
| 1999-07-08 | $5.11 | $5.45 | 738,000 | — | — |
| 1999-07-07 | $5.09 | $5.44 | 761,200 | — | — |
| 1999-07-06 | $5.08 | $5.42 | 1,520,800 | — | — |
| 1999-07-02 | $5.16 | $5.50 | 640,800 | — | — |
| 1999-07-01 | $5.08 | $5.42 | 964,400 | — | — |
| 1999-06-30 | $5.06 | $5.40 | 2,419,600 | — | — |
| 1999-06-29 | $5.05 | $5.38 | 2,542,400 | — | — |
| 1999-06-28 | $5.00 | $5.33 | 1,345,200 | — | — |
| 1999-06-25 | $5.09 | $5.44 | 614,400 | — | — |
| 1999-06-24 | $5.11 | $5.45 | 489,200 | — | — |
| 1999-06-23 | $5.19 | $5.54 | 952,400 | — | — |
| 1999-06-22 | $5.27 | $5.62 | 1,078,400 | — | — |
| 1999-06-21 | $5.28 | $5.64 | 1,009,600 | — | — |
| 1999-06-18 | $5.33 | $5.69 | 727,600 | — | — |
| 1999-06-17 | $5.34 | $5.70 | 2,031,200 | — | — |
| 1999-06-16 | $5.16 | $5.50 | 992,800 | — | — |
| 1999-06-15 | $5.23 | $5.59 | 1,677,200 | — | — |
| 1999-06-14 | $5.22 | $5.57 | 738,400 | — | — |
| 1999-06-11 | $5.23 | $5.59 | 1,027,600 | — | — |
| 1999-06-10 | $5.20 | $5.55 | 1,221,200 | — | — |
| 1999-06-09 | $5.20 | $5.55 | 1,420,400 | — | — |
| 1999-06-08 | $5.23 | $5.59 | 2,679,600 | — | — |
| 1999-06-07 | $5.13 | $5.47 | 1,061,200 | — | — |
| 1999-06-04 | $5.02 | $5.35 | 1,378,000 | — | — |
| 1999-06-03 | $4.88 | $5.20 | 2,700,000 | — | — |
| 1999-06-02 | $4.88 | $5.20 | 1,332,800 | — | — |
| 1999-06-01 | $4.70 | $5.02 | 1,438,800 | — | — |
| 1999-05-28 | $4.77 | $5.08 | 1,071,200 | — | — |
| 1999-05-27 | $4.72 | $5.03 | 820,400 | — | — |
| 1999-05-26 | $4.73 | $5.05 | 415,200 | — | — |
| 1999-05-25 | $4.67 | $4.98 | 882,000 | — | — |
| 1999-05-24 | $4.69 | $5.00 | 2,362,000 | — | — |
| 1999-05-21 | $4.83 | $5.15 | 1,248,400 | — | — |
| 1999-05-20 | $4.77 | $5.08 | 814,800 | — | — |
| 1999-05-19 | $4.84 | $5.17 | 2,219,600 | — | — |
| 1999-05-18 | $4.73 | $5.05 | 668,000 | — | — |
| 1999-05-17 | $4.78 | $5.10 | 2,650,800 | — | — |
| 1999-05-14 | $4.80 | $5.12 | 2,879,600 | — | — |
| 1999-05-13 | $4.89 | $5.22 | 2,565,600 | — | — |
| 1999-05-12 | $4.84 | $5.17 | 1,474,800 | — | — |
| 1999-05-11 | $4.84 | $5.17 | 5,866,800 | — | — |
| 1999-05-10 | $4.83 | $5.15 | 1,980,400 | — | — |
| 1999-05-07 | $4.69 | $5.00 | 11,700,800 | — | — |
| 1999-05-06 | $4.59 | $4.90 | 659,600 | — | — |
| 1999-05-05 | $4.70 | $5.02 | 650,400 | — | — |
| 1999-05-04 | $4.81 | $5.13 | 1,937,600 | — | — |
| 1999-05-03 | $4.75 | $5.07 | 1,373,600 | — | — |
| 1999-04-30 | $4.75 | $5.07 | 1,748,800 | — | — |
| 1999-04-29 | $4.78 | $5.10 | 3,362,400 | — | — |
| 1999-04-28 | $4.75 | $5.07 | 1,465,600 | — | — |
| 1999-04-27 | $4.61 | $4.92 | 1,469,600 | — | — |
| 1999-04-26 | $4.38 | $4.67 | 1,046,000 | — | — |
| 1999-04-23 | $4.53 | $4.83 | 994,400 | — | — |
| 1999-04-22 | $4.66 | $4.97 | 927,600 | — | — |
| 1999-04-21 | $4.69 | $5.00 | 1,624,000 | — | — |
| 1999-04-20 | $4.56 | $4.87 | 3,490,800 | — | — |
| 1999-04-19 | $4.75 | $5.07 | 2,685,600 | — | — |
| 1999-04-16 | $4.73 | $5.05 | 5,423,600 | — | — |
| 1999-04-15 | $4.45 | $4.75 | 2,135,200 | — | — |
| 1999-04-14 | $4.27 | $4.55 | 1,443,600 | — | — |
| 1999-04-13 | $4.34 | $4.63 | 4,466,000 | — | — |
| 1999-04-12 | $4.23 | $4.51 | 1,660,400 | — | — |
| 1999-04-09 | $4.09 | $4.36 | 1,272,000 | — | — |
| 1999-04-08 | $4.06 | $4.33 | 1,140,000 | — | — |
| 1999-04-07 | $4.09 | $4.36 | 1,701,600 | — | — |
| 1999-04-06 | $4.16 | $4.43 | 2,199,200 | — | — |
| 1999-04-05 | $4.20 | $4.48 | 3,171,600 | — | — |
| 1999-04-01 | $4.19 | $4.46 | 1,318,800 | — | — |
| 1999-03-31 | $4.16 | $4.43 | 1,166,400 | — | — |
| 1999-03-30 | $4.14 | $4.41 | 3,317,600 | — | — |
| 1999-03-29 | $4.31 | $4.59 | 1,775,600 | — | — |
| 1999-03-26 | $4.20 | $4.48 | 5,338,800 | — | — |
| 1999-03-25 | $4.13 | $4.39 | 3,718,000 | — | — |
| 1999-03-24 | $4.23 | $4.51 | 1,865,200 | — | — |
| 1999-03-23 | $4.30 | $4.58 | 864,000 | — | — |
| 1999-03-22 | $4.31 | $4.59 | 790,000 | — | — |
| 1999-03-19 | $4.39 | $4.68 | 1,552,400 | — | — |
| 1999-03-18 | $4.33 | $4.61 | 1,377,600 | — | — |
| 1999-03-17 | $4.48 | $4.78 | 1,010,400 | — | — |
| 1999-03-16 | $4.34 | $4.63 | 850,000 | — | — |
| 1999-03-15 | $4.28 | $4.56 | 1,176,800 | — | — |
| 1999-03-12 | $4.31 | $4.59 | 1,056,800 | — | — |
| 1999-03-11 | $4.34 | $4.63 | 5,587,200 | — | — |
| 1999-03-10 | $4.34 | $4.63 | 5,960,000 | — | — |
| 1999-03-09 | $4.08 | $4.34 | 2,306,400 | — | — |
| 1999-03-08 | $4.27 | $4.54 | 1,444,800 | — | — |
| 1999-03-05 | $4.19 | $4.46 | 760,000 | — | — |
| 1999-03-04 | $4.14 | $4.41 | 2,527,600 | — | — |
| 1999-03-03 | $4.00 | $4.26 | 2,936,400 | — | — |
| 1999-03-02 | $4.05 | $4.31 | 1,619,200 | — | — |
| 1999-03-01 | $4.00 | $4.26 | 2,834,400 | — | — |
| 1999-02-26 | $4.13 | $4.39 | 1,188,000 | — | — |
| 1999-02-25 | $4.17 | $4.44 | 1,639,200 | — | — |
| 1999-02-24 | $4.08 | $4.34 | 1,193,200 | — | — |
| 1999-02-23 | $4.06 | $4.33 | 1,269,600 | — | — |
| 1999-02-22 | $4.11 | $4.38 | 779,600 | — | — |
| 1999-02-19 | $4.09 | $4.36 | 2,458,000 | — | — |
| 1999-02-18 | $4.08 | $4.34 | 800,400 | — | — |
| 1999-02-17 | $4.11 | $4.38 | 1,139,200 | — | — |
| 1999-02-16 | $4.13 | $4.39 | 1,332,000 | — | — |
| 1999-02-12 | $4.25 | $4.53 | 1,567,200 | — | — |
| 1999-02-11 | $4.16 | $4.43 | 3,232,000 | — | — |
| 1999-02-10 | $4.17 | $4.44 | 565,600 | — | — |
| 1999-02-09 | $4.27 | $4.54 | 715,600 | — | — |
| 1999-02-08 | $4.25 | $4.53 | 961,200 | — | — |
| 1999-02-05 | $4.23 | $4.51 | 1,486,400 | — | — |
| 1999-02-04 | $4.13 | $4.39 | 3,675,600 | — | — |
| 1999-02-03 | $4.11 | $4.38 | 3,995,600 | — | — |
| 1999-02-02 | $3.94 | $4.19 | 2,926,800 | — | — |
| 1999-02-01 | $4.19 | $4.46 | 3,993,200 | — | — |
| 1999-01-29 | $4.31 | $4.59 | 2,827,200 | — | — |
| 1999-01-28 | $4.19 | $4.46 | 3,273,200 | — | — |
| 1999-01-27 | $4.19 | $4.46 | 2,788,400 | — | — |
| 1999-01-26 | $4.31 | $4.59 | 3,531,600 | — | — |
| 1999-01-25 | $4.42 | $4.71 | 1,106,000 | — | — |
| 1999-01-22 | $4.50 | $4.79 | 2,235,600 | — | — |
| 1999-01-21 | $4.42 | $4.71 | 1,546,400 | — | — |
| 1999-01-20 | $4.38 | $4.66 | 1,516,800 | — | — |
| 1999-01-19 | $4.38 | $4.66 | 1,772,800 | — | — |
| 1999-01-15 | $4.20 | $4.48 | 830,400 | — | — |
| 1999-01-14 | $4.23 | $4.51 | 716,800 | — | — |
| 1999-01-13 | $4.27 | $4.54 | 3,693,200 | — | — |
| 1999-01-12 | $4.33 | $4.60 | 3,406,000 | — | — |
| 1999-01-11 | $4.31 | $4.59 | 3,020,400 | — | — |
| 1999-01-08 | $4.50 | $4.78 | 3,171,200 | — | — |
| 1999-01-07 | $4.28 | $4.55 | 2,656,800 | — | — |
| 1999-01-06 | $4.45 | $4.73 | 1,356,000 | — | — |
| 1999-01-05 | $4.38 | $4.65 | 991,200 | — | — |
| 1999-01-04 | $4.38 | $4.65 | 1,759,600 | — | — |