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
- 1986-09-25 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 | $6.39 | $6.39 | 1,921,800 | — | — |
| 1999-12-30 | $6.44 | $6.44 | 3,662,400 | — | — |
| 1999-12-29 | $6.44 | $6.44 | 1,582,800 | — | — |
| 1999-12-28 | $6.46 | $6.46 | 1,823,400 | — | — |
| 1999-12-27 | $6.52 | $6.52 | 5,165,400 | — | — |
| 1999-12-23 | $6.53 | $6.53 | 4,531,200 | — | — |
| 1999-12-22 | $6.41 | $6.41 | 5,896,800 | — | — |
| 1999-12-21 | $6.35 | $6.35 | 7,303,200 | — | — |
| 1999-12-20 | $6.47 | $6.47 | 6,272,400 | — | — |
| 1999-12-17 | $6.25 | $6.25 | 10,226,400 | — | — |
| 1999-12-16 | $6.35 | $6.35 | 5,898,000 | — | — |
| 1999-12-15 | $6.08 | $6.08 | 4,439,400 | — | — |
| 1999-12-14 | $5.93 | $5.93 | 1,955,400 | — | — |
| 1999-12-13 | $6.13 | $6.13 | 2,332,200 | — | — |
| 1999-12-10 | $5.98 | $5.98 | 2,186,400 | — | — |
| 1999-12-09 | $5.91 | $5.91 | 3,765,000 | — | — |
| 1999-12-08 | $5.97 | $5.97 | 3,709,200 | — | — |
| 1999-12-07 | $6.06 | $6.06 | 3,495,000 | — | — |
| 1999-12-06 | $6.08 | $6.08 | 5,425,200 | — | — |
| 1999-12-03 | $6.17 | $6.17 | 4,855,800 | — | — |
| 1999-12-02 | $6.04 | $6.04 | 3,726,600 | — | — |
| 1999-12-01 | $5.94 | $5.94 | 3,813,000 | — | — |
| 1999-11-30 | $5.92 | $5.92 | 5,952,000 | — | — |
| 1999-11-29 | $5.83 | $5.83 | 3,059,400 | — | — |
| 1999-11-26 | $5.96 | $5.96 | 1,225,200 | — | — |
| 1999-11-24 | $6.06 | $6.06 | 3,244,800 | — | — |
| 1999-11-23 | $5.91 | $5.91 | 3,367,800 | — | — |
| 1999-11-22 | $5.97 | $5.97 | 2,535,000 | — | — |
| 1999-11-19 | $6.05 | $6.05 | 2,994,600 | — | — |
| 1999-11-18 | $5.97 | $5.97 | 3,491,400 | — | — |
| 1999-11-17 | $5.63 | $5.63 | 8,148,000 | — | — |
| 1999-11-16 | $5.98 | $5.98 | 3,555,600 | — | — |
| 1999-11-15 | $5.77 | $5.77 | 2,041,200 | — | — |
| 1999-11-12 | $5.71 | $5.71 | 5,504,400 | — | — |
| 1999-11-11 | $5.68 | $5.68 | 7,797,000 | — | — |
| 1999-11-10 | $5.68 | $5.68 | 7,480,800 | — | — |
| 1999-11-09 | $5.91 | $5.91 | 8,302,200 | — | — |
| 1999-11-08 | $5.79 | $5.79 | 8,017,200 | — | — |
| 1999-11-05 | $5.38 | $5.38 | 5,623,800 | — | — |
| 1999-11-04 | $5.25 | $5.25 | 5,922,600 | — | — |
| 1999-11-03 | $5.19 | $5.19 | 4,230,000 | — | — |
| 1999-11-02 | $5.17 | $5.17 | 4,963,200 | — | — |
| 1999-11-01 | $5.16 | $5.16 | 3,157,200 | — | — |
| 1999-10-29 | $5.33 | $5.33 | 3,174,000 | — | — |
| 1999-10-28 | $5.04 | $5.04 | 4,186,200 | — | — |
| 1999-10-27 | $4.82 | $4.82 | 2,475,600 | — | — |
| 1999-10-26 | $4.96 | $4.96 | 3,418,800 | — | — |
| 1999-10-25 | $5.00 | $5.00 | 4,574,400 | — | — |
| 1999-10-22 | $5.04 | $5.04 | 7,218,600 | — | — |
| 1999-10-21 | $4.97 | $4.97 | 5,840,400 | — | — |
| 1999-10-20 | $5.23 | $5.23 | 7,881,000 | — | — |
| 1999-10-19 | $4.79 | $4.79 | 11,959,200 | — | — |
| 1999-10-18 | $4.13 | $4.13 | 4,409,400 | — | — |
| 1999-10-15 | $4.34 | $4.34 | 6,478,800 | — | — |
| 1999-10-14 | $4.44 | $4.44 | 6,153,000 | — | — |
| 1999-10-13 | $4.28 | $4.28 | 5,627,400 | — | — |
| 1999-10-12 | $4.47 | $4.47 | 5,938,800 | — | — |
| 1999-10-11 | $4.69 | $4.69 | 8,061,000 | — | — |
| 1999-10-08 | $4.38 | $4.38 | 5,692,200 | — | — |
| 1999-10-07 | $4.47 | $4.47 | 15,612,600 | — | — |
| 1999-10-06 | $4.51 | $4.51 | 12,744,600 | — | — |
| 1999-10-05 | $4.72 | $4.72 | 15,181,200 | — | — |
| 1999-10-04 | $5.20 | $5.20 | 4,936,800 | — | — |
| 1999-10-01 | $5.23 | $5.23 | 4,278,000 | — | — |
| 1999-09-30 | $5.42 | $5.42 | 6,570,600 | — | — |
| 1999-09-29 | $5.19 | $5.19 | 2,254,200 | — | — |
| 1999-09-28 | $5.34 | $5.34 | 4,211,400 | — | — |
| 1999-09-27 | $5.33 | $5.33 | 4,312,200 | — | — |
| 1999-09-24 | $5.18 | $5.18 | 3,682,200 | — | — |
| 1999-09-23 | $5.02 | $5.02 | 3,310,800 | — | — |
| 1999-09-22 | $5.28 | $5.28 | 3,422,400 | — | — |
| 1999-09-21 | $5.03 | $5.03 | 3,973,200 | — | — |
| 1999-09-20 | $5.14 | $5.14 | 1,935,000 | — | — |
| 1999-09-17 | $5.34 | $5.34 | 5,923,800 | — | — |
| 1999-09-16 | $5.10 | $5.10 | 3,018,000 | — | — |
| 1999-09-15 | $5.34 | $5.34 | 4,219,200 | — | — |
| 1999-09-14 | $5.49 | $5.49 | 4,828,200 | — | — |
| 1999-09-13 | $5.21 | $5.21 | 3,214,200 | — | — |
| 1999-09-10 | $5.50 | $5.50 | 5,071,200 | — | — |
| 1999-09-09 | $5.40 | $5.40 | 3,428,400 | — | — |
| 1999-09-08 | $5.17 | $5.17 | 3,184,800 | — | — |
| 1999-09-07 | $5.23 | $5.23 | 2,763,000 | — | — |
| 1999-09-03 | $5.50 | $5.50 | 3,694,800 | — | — |
| 1999-09-02 | $5.24 | $5.24 | 5,481,000 | — | — |
| 1999-09-01 | $5.17 | $5.17 | 5,713,800 | — | — |
| 1999-08-31 | $5.14 | $5.14 | 5,161,200 | — | — |
| 1999-08-30 | $4.90 | $4.90 | 2,134,200 | — | — |
| 1999-08-27 | $4.94 | $4.94 | 2,363,400 | — | — |
| 1999-08-26 | $4.92 | $4.92 | 2,794,800 | — | — |
| 1999-08-25 | $5.21 | $5.21 | 5,271,600 | — | — |
| 1999-08-24 | $5.09 | $5.09 | 6,739,800 | — | — |
| 1999-08-23 | $4.98 | $4.98 | 2,902,200 | — | — |
| 1999-08-20 | $4.77 | $4.77 | 3,648,000 | — | — |
| 1999-08-19 | $4.75 | $4.75 | 4,369,200 | — | — |
| 1999-08-18 | $4.80 | $4.80 | 2,938,200 | — | — |
| 1999-08-17 | $4.94 | $4.94 | 5,347,800 | — | — |
| 1999-08-16 | $4.83 | $4.83 | 2,484,600 | — | — |
| 1999-08-13 | $5.02 | $5.02 | 6,436,800 | — | — |
| 1999-08-12 | $4.71 | $4.71 | 5,976,000 | — | — |
| 1999-08-11 | $4.74 | $4.74 | 5,923,800 | — | — |
| 1999-08-10 | $4.68 | $4.68 | 12,545,400 | — | — |
| 1999-08-09 | $4.54 | $4.54 | 6,213,600 | — | — |
| 1999-08-06 | $4.69 | $4.69 | 6,980,400 | — | — |
| 1999-08-05 | $4.98 | $4.98 | 7,525,800 | — | — |
| 1999-08-04 | $4.57 | $4.57 | 3,916,800 | — | — |
| 1999-08-03 | $4.74 | $4.74 | 6,549,000 | — | — |
| 1999-08-02 | $4.97 | $4.97 | 4,781,400 | — | — |
| 1999-07-30 | $4.97 | $4.97 | 8,710,200 | — | — |
| 1999-07-29 | $5.03 | $5.03 | 10,837,200 | — | — |
| 1999-07-28 | $5.24 | $5.24 | 4,705,800 | — | — |
| 1999-07-27 | $5.33 | $5.33 | 7,441,800 | — | — |
| 1999-07-26 | $5.15 | $5.15 | 6,618,600 | — | — |
| 1999-07-23 | $5.17 | $5.17 | 10,116,000 | — | — |
| 1999-07-22 | $5.05 | $5.05 | 7,563,000 | — | — |
| 1999-07-21 | $5.18 | $5.18 | 6,048,000 | — | — |
| 1999-07-20 | $5.15 | $5.15 | 7,942,800 | — | — |
| 1999-07-19 | $5.38 | $5.38 | 2,073,600 | — | — |
| 1999-07-16 | $5.56 | $5.56 | 5,294,400 | — | — |
| 1999-07-15 | $5.69 | $5.69 | 4,280,400 | — | — |
| 1999-07-14 | $5.64 | $5.64 | 8,338,200 | — | — |
| 1999-07-13 | $5.50 | $5.50 | 12,073,200 | — | — |
| 1999-07-12 | $5.28 | $5.28 | 16,710,600 | — | — |
| 1999-07-09 | $5.17 | $5.17 | 25,578,000 | — | — |
| 1999-07-08 | $5.01 | $5.01 | 9,054,000 | — | — |
| 1999-07-07 | $5.25 | $5.25 | 6,892,800 | — | — |
| 1999-07-06 | $5.24 | $5.24 | 12,380,400 | — | — |
| 1999-07-02 | $5.46 | $5.46 | 6,871,800 | — | — |
| 1999-07-01 | $5.60 | $5.60 | 9,940,200 | — | — |
| 1999-06-30 | $5.22 | $5.22 | 9,102,000 | — | — |
| 1999-06-29 | $5.72 | $5.72 | 3,292,200 | — | — |
| 1999-06-28 | $5.98 | $5.98 | 3,685,800 | — | — |
| 1999-06-25 | $5.66 | $5.66 | 3,322,200 | — | — |
| 1999-06-24 | $5.70 | $5.70 | 4,141,800 | — | — |
| 1999-06-23 | $5.92 | $5.92 | 3,421,800 | — | — |
| 1999-06-22 | $5.73 | $5.73 | 2,425,800 | — | — |
| 1999-06-21 | $6.06 | $6.06 | 2,165,400 | — | — |
| 1999-06-18 | $5.99 | $5.99 | 5,549,400 | — | — |
| 1999-06-17 | $5.84 | $5.84 | 3,937,800 | — | — |
| 1999-06-16 | $5.90 | $5.90 | 3,142,200 | — | — |
| 1999-06-15 | $5.56 | $5.56 | 5,436,600 | — | — |
| 1999-06-14 | $5.49 | $5.49 | 7,299,000 | — | — |
| 1999-06-11 | $5.82 | $5.82 | 2,980,800 | — | — |
| 1999-06-10 | $5.76 | $5.76 | 5,196,600 | — | — |
| 1999-06-09 | $6.05 | $6.05 | 3,567,600 | — | — |
| 1999-06-08 | $6.25 | $6.25 | 6,412,800 | — | — |
| 1999-06-07 | $6.57 | $6.57 | 2,027,400 | — | — |
| 1999-06-04 | $6.57 | $6.57 | 2,188,200 | — | — |
| 1999-06-03 | $6.29 | $6.29 | 2,927,400 | — | — |
| 1999-06-02 | $6.45 | $6.45 | 3,434,400 | — | — |
| 1999-06-01 | $6.16 | $6.16 | 2,337,600 | — | — |
| 1999-05-28 | $6.25 | $6.25 | 3,339,600 | — | — |
| 1999-05-27 | $6.35 | $6.35 | 1,860,000 | — | — |
| 1999-05-26 | $6.38 | $6.38 | 4,018,800 | — | — |
| 1999-05-25 | $6.35 | $6.35 | 2,472,000 | — | — |
| 1999-05-24 | $6.25 | $6.25 | 2,007,000 | — | — |
| 1999-05-21 | $6.15 | $6.15 | 2,023,200 | — | — |
| 1999-05-20 | $6.06 | $6.06 | 5,091,000 | — | — |
| 1999-05-19 | $6.35 | $6.35 | 2,779,800 | — | — |
| 1999-05-18 | $6.21 | $6.21 | 1,330,200 | — | — |
| 1999-05-17 | $6.42 | $6.42 | 2,395,200 | — | — |
| 1999-05-14 | $6.13 | $6.13 | 9,049,800 | — | — |
| 1999-05-13 | $6.35 | $6.35 | 4,797,600 | — | — |
| 1999-05-12 | $6.59 | $6.59 | 4,123,200 | — | — |
| 1999-05-11 | $6.54 | $6.54 | 3,126,000 | — | — |
| 1999-05-10 | $6.67 | $6.67 | 2,185,800 | — | — |
| 1999-05-07 | $6.67 | $6.67 | 2,297,400 | — | — |
| 1999-05-06 | $6.42 | $6.42 | 4,920,000 | — | — |
| 1999-05-05 | $6.49 | $6.49 | 3,146,400 | — | — |
| 1999-05-04 | $6.58 | $6.58 | 3,156,600 | — | — |
| 1999-05-03 | $6.65 | $6.65 | 4,663,800 | — | — |
| 1999-04-30 | $6.51 | $6.51 | 9,539,100 | — | — |
| 1999-04-29 | $6.63 | $6.63 | 7,250,400 | — | — |
| 1999-04-28 | $6.33 | $6.33 | 5,031,900 | — | — |
| 1999-04-27 | $6.28 | $6.28 | 5,182,200 | — | — |
| 1999-04-26 | $6.14 | $6.14 | 5,463,900 | — | — |
| 1999-04-23 | $6.06 | $6.06 | 2,943,900 | — | — |
| 1999-04-22 | $6.07 | $6.07 | 5,788,800 | — | — |
| 1999-04-21 | $5.89 | $5.89 | 4,749,300 | — | — |
| 1999-04-20 | $5.74 | $5.74 | 8,446,500 | — | — |
| 1999-04-19 | $5.83 | $5.83 | 5,247,000 | — | — |
| 1999-04-16 | $5.85 | $5.85 | 7,507,800 | — | — |
| 1999-04-15 | $5.78 | $5.78 | 6,065,100 | — | — |
| 1999-04-14 | $5.78 | $5.78 | 8,224,200 | — | — |
| 1999-04-13 | $5.81 | $5.81 | 3,934,800 | — | — |
| 1999-04-12 | $5.78 | $5.78 | 3,893,400 | — | — |
| 1999-04-09 | $5.81 | $5.81 | 3,192,300 | — | — |
| 1999-04-08 | $5.71 | $5.71 | 5,947,200 | — | — |
| 1999-04-07 | $5.78 | $5.78 | 6,158,700 | — | — |
| 1999-04-06 | $5.96 | $5.96 | 6,055,200 | — | — |
| 1999-04-05 | $6.10 | $6.10 | 6,210,000 | — | — |
| 1999-04-01 | $5.96 | $5.96 | 4,006,800 | — | — |
| 1999-03-31 | $5.96 | $5.96 | 7,119,000 | — | — |
| 1999-03-30 | $6.11 | $6.11 | 4,310,100 | — | — |
| 1999-03-29 | $6.11 | $6.11 | 5,156,100 | — | — |
| 1999-03-26 | $5.90 | $5.90 | 4,067,100 | — | — |
| 1999-03-25 | $5.85 | $5.85 | 8,938,800 | — | — |
| 1999-03-24 | $5.83 | $5.83 | 3,506,400 | — | — |
| 1999-03-23 | $5.63 | $5.63 | 3,727,800 | — | — |
| 1999-03-22 | $5.69 | $5.69 | 3,699,900 | — | — |
| 1999-03-19 | $5.92 | $5.92 | 7,933,500 | — | — |
| 1999-03-18 | $6.26 | $6.26 | 3,741,300 | — | — |
| 1999-03-17 | $5.97 | $5.97 | 1,338,300 | — | — |
| 1999-03-16 | $5.94 | $5.94 | 2,054,700 | — | — |
| 1999-03-15 | $5.97 | $5.97 | 3,236,400 | — | — |
| 1999-03-12 | $5.78 | $5.78 | 3,168,000 | — | — |
| 1999-03-11 | $5.83 | $5.83 | 4,908,600 | — | — |
| 1999-03-10 | $5.60 | $5.60 | 3,270,600 | — | — |
| 1999-03-09 | $5.56 | $5.56 | 6,833,700 | — | — |
| 1999-03-08 | $5.67 | $5.67 | 6,591,600 | — | — |
| 1999-03-05 | $5.49 | $5.49 | 2,721,600 | — | — |
| 1999-03-04 | $5.53 | $5.53 | 3,276,000 | — | — |
| 1999-03-03 | $5.47 | $5.47 | 2,617,200 | — | — |
| 1999-03-02 | $5.52 | $5.52 | 5,344,200 | — | — |
| 1999-03-01 | $5.42 | $5.42 | 5,957,100 | — | — |
| 1999-02-26 | $5.22 | $5.22 | 2,925,000 | — | — |
| 1999-02-25 | $5.22 | $5.22 | 5,384,700 | — | — |
| 1999-02-24 | $5.11 | $5.11 | 4,581,000 | — | — |
| 1999-02-23 | $5.17 | $5.17 | 5,265,900 | — | — |
| 1999-02-22 | $5.43 | $5.43 | 3,496,500 | — | — |
| 1999-02-19 | $5.22 | $5.22 | 3,866,400 | — | — |
| 1999-02-18 | $5.10 | $5.10 | 2,632,500 | — | — |
| 1999-02-17 | $5.03 | $5.03 | 4,331,700 | — | — |
| 1999-02-16 | $5.15 | $5.15 | 4,571,100 | — | — |
| 1999-02-12 | $5.10 | $5.10 | 5,036,400 | — | — |
| 1999-02-11 | $5.37 | $5.37 | 3,420,900 | — | — |
| 1999-02-10 | $5.09 | $5.09 | 3,291,300 | — | — |
| 1999-02-09 | $5.06 | $5.06 | 6,135,300 | — | — |
| 1999-02-08 | $5.21 | $5.21 | 6,584,400 | — | — |
| 1999-02-05 | $5.13 | $5.13 | 4,288,500 | — | — |
| 1999-02-04 | $5.00 | $5.00 | 2,172,600 | — | — |
| 1999-02-03 | $5.26 | $5.26 | 4,221,000 | — | — |
| 1999-02-02 | $5.17 | $5.17 | 3,216,600 | — | — |
| 1999-02-01 | $5.44 | $5.44 | 4,129,200 | — | — |
| 1999-01-29 | $5.44 | $5.44 | 3,093,300 | — | — |
| 1999-01-28 | $5.69 | $5.69 | 2,807,100 | — | — |
| 1999-01-27 | $5.32 | $5.32 | 3,357,000 | — | — |
| 1999-01-26 | $5.24 | $5.24 | 8,332,200 | — | — |
| 1999-01-25 | $5.12 | $5.12 | 5,028,300 | — | — |
| 1999-01-22 | $5.15 | $5.15 | 7,840,800 | — | — |
| 1999-01-21 | $5.38 | $5.38 | 2,257,200 | — | — |
| 1999-01-20 | $5.49 | $5.49 | 2,109,600 | — | — |
| 1999-01-19 | $5.74 | $5.74 | 3,526,200 | — | — |
| 1999-01-15 | $5.57 | $5.57 | 3,582,900 | — | — |
| 1999-01-14 | $5.37 | $5.37 | 2,881,800 | — | — |
| 1999-01-13 | $5.60 | $5.60 | 5,063,400 | — | — |
| 1999-01-12 | $5.44 | $5.44 | 3,395,700 | — | — |
| 1999-01-11 | $5.69 | $5.69 | 3,879,900 | — | — |
| 1999-01-08 | $6.03 | $6.03 | 2,861,100 | — | — |
| 1999-01-07 | $6.00 | $6.00 | 2,781,900 | — | — |
| 1999-01-06 | $5.99 | $5.99 | 10,350,900 | — | — |
| 1999-01-05 | $5.78 | $5.78 | 3,568,500 | — | — |
| 1999-01-04 | $5.72 | $5.72 | 7,128,900 | — | — |