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
- 1989-06-23 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 | $7.33 | $7.33 | 4,872,000 | — | — |
| 1999-12-30 | $7.18 | $7.18 | 5,052,800 | — | — |
| 1999-12-29 | $7.59 | $7.59 | 7,268,000 | — | — |
| 1999-12-28 | $7.16 | $7.16 | 6,718,400 | — | — |
| 1999-12-27 | $7.66 | $7.66 | 6,735,200 | — | — |
| 1999-12-23 | $7.97 | $7.97 | 9,124,000 | — | — |
| 1999-12-22 | $8.30 | $8.30 | 13,782,400 | — | — |
| 1999-12-21 | $8.09 | $8.09 | 9,160,000 | — | — |
| 1999-12-20 | $7.63 | $7.62 | 13,606,400 | — | — |
| 1999-12-17 | $6.95 | $6.95 | 10,210,400 | — | — |
| 1999-12-16 | $6.91 | $6.91 | 4,096,800 | — | — |
| 1999-12-15 | $7.22 | $7.22 | 6,515,200 | — | — |
| 1999-12-14 | $6.75 | $6.75 | 6,546,400 | — | — |
| 1999-12-13 | $7.29 | $7.29 | 6,389,600 | — | — |
| 1999-12-10 | $7.29 | $7.29 | 8,612,000 | — | — |
| 1999-12-09 | $7.49 | $7.49 | 22,916,800 | — | — |
| 1999-12-08 | $7.96 | $7.96 | 19,110,400 | — | — |
| 1999-12-07 | $6.80 | $6.80 | 17,477,600 | — | — |
| 1999-12-06 | $6.51 | $6.51 | 7,573,600 | — | — |
| 1999-12-03 | $6.38 | $6.38 | 7,911,200 | — | — |
| 1999-12-02 | $6.22 | $6.22 | 18,748,800 | — | — |
| 1999-12-01 | $5.52 | $5.52 | 6,816,000 | — | — |
| 1999-11-30 | $5.84 | $5.84 | 5,156,800 | — | — |
| 1999-11-29 | $5.83 | $5.83 | 5,390,400 | — | — |
| 1999-11-26 | $5.84 | $5.84 | 1,420,000 | — | — |
| 1999-11-24 | $5.88 | $5.87 | 3,787,200 | — | — |
| 1999-11-23 | $5.92 | $5.92 | 7,528,800 | — | — |
| 1999-11-22 | $5.92 | $5.92 | 14,043,200 | — | — |
| 1999-11-19 | $5.73 | $5.73 | 9,837,600 | — | — |
| 1999-11-18 | $5.80 | $5.80 | 8,253,600 | — | — |
| 1999-11-17 | $6.09 | $6.09 | 6,196,800 | — | — |
| 1999-11-16 | $6.04 | $6.04 | 10,256,000 | — | — |
| 1999-11-15 | $5.92 | $5.92 | 3,889,600 | — | — |
| 1999-11-12 | $6.04 | $6.04 | 8,233,600 | — | — |
| 1999-11-11 | $5.97 | $5.97 | 6,597,600 | — | — |
| 1999-11-10 | $6.02 | $6.02 | 7,449,600 | — | — |
| 1999-11-09 | $6.19 | $6.19 | 6,560,000 | — | — |
| 1999-11-08 | $6.21 | $6.21 | 7,388,800 | — | — |
| 1999-11-05 | $6.23 | $6.23 | 6,930,400 | — | — |
| 1999-11-04 | $6.27 | $6.27 | 10,483,200 | — | — |
| 1999-11-03 | $6.05 | $6.05 | 6,141,600 | — | — |
| 1999-11-02 | $5.88 | $5.87 | 16,014,400 | — | — |
| 1999-11-01 | $5.98 | $5.98 | 9,443,200 | — | — |
| 1999-10-29 | $5.97 | $5.97 | 10,419,200 | — | — |
| 1999-10-28 | $5.68 | $5.68 | 4,788,000 | — | — |
| 1999-10-27 | $5.57 | $5.57 | 9,151,200 | — | — |
| 1999-10-26 | $5.50 | $5.50 | 19,109,600 | — | — |
| 1999-10-25 | $5.22 | $5.22 | 7,850,400 | — | — |
| 1999-10-22 | $5.41 | $5.41 | 8,511,200 | — | — |
| 1999-10-21 | $5.06 | $5.06 | 10,316,800 | — | — |
| 1999-10-20 | $5.18 | $5.18 | 13,646,400 | — | — |
| 1999-10-19 | $4.85 | $4.85 | 5,319,200 | — | — |
| 1999-10-18 | $4.75 | $4.75 | 7,694,400 | — | — |
| 1999-10-15 | $4.94 | $4.94 | 6,564,800 | — | — |
| 1999-10-14 | $5.00 | $5.00 | 7,883,200 | — | — |
| 1999-10-13 | $4.84 | $4.84 | 3,882,400 | — | — |
| 1999-10-12 | $4.87 | $4.87 | 8,208,800 | — | — |
| 1999-10-11 | $5.00 | $5.00 | 10,030,400 | — | — |
| 1999-10-08 | $4.68 | $4.68 | 6,875,200 | — | — |
| 1999-10-07 | $4.72 | $4.72 | 6,260,800 | — | — |
| 1999-10-06 | $4.81 | $4.81 | 6,600,800 | — | — |
| 1999-10-05 | $4.59 | $4.59 | 4,276,800 | — | — |
| 1999-10-04 | $4.73 | $4.73 | 13,049,600 | — | — |
| 1999-10-01 | $4.45 | $4.45 | 7,306,400 | — | — |
| 1999-09-30 | $4.50 | $4.50 | 13,484,000 | — | — |
| 1999-09-29 | $4.39 | $4.39 | 17,850,400 | — | — |
| 1999-09-28 | $4.09 | $4.09 | 10,082,400 | — | — |
| 1999-09-27 | $4.20 | $4.20 | 7,745,600 | — | — |
| 1999-09-24 | $4.01 | $4.01 | 8,783,200 | — | — |
| 1999-09-23 | $4.17 | $4.17 | 7,919,200 | — | — |
| 1999-09-22 | $4.31 | $4.31 | 9,023,200 | — | — |
| 1999-09-21 | $4.04 | $4.04 | 7,380,000 | — | — |
| 1999-09-20 | $4.26 | $4.26 | 6,388,000 | — | — |
| 1999-09-17 | $4.44 | $4.44 | 9,363,200 | — | — |
| 1999-09-16 | $4.27 | $4.27 | 5,788,800 | — | — |
| 1999-09-15 | $4.42 | $4.42 | 2,505,600 | — | — |
| 1999-09-14 | $4.48 | $4.48 | 3,040,000 | — | — |
| 1999-09-13 | $4.39 | $4.39 | 5,908,000 | — | — |
| 1999-09-10 | $4.47 | $4.47 | 14,509,600 | — | — |
| 1999-09-09 | $4.37 | $4.37 | 6,081,600 | — | — |
| 1999-09-08 | $4.49 | $4.49 | 18,641,600 | — | — |
| 1999-09-07 | $4.37 | $4.37 | 14,470,400 | — | — |
| 1999-09-03 | $4.02 | $4.02 | 9,900,000 | — | — |
| 1999-09-02 | $4.16 | $4.16 | 24,102,400 | — | — |
| 1999-09-01 | $4.11 | $4.11 | 16,956,000 | — | — |
| 1999-08-31 | $3.75 | $3.75 | 5,891,200 | — | — |
| 1999-08-30 | $3.63 | $3.62 | 4,497,600 | — | — |
| 1999-08-27 | $3.59 | $3.59 | 2,773,600 | — | — |
| 1999-08-26 | $3.59 | $3.59 | 2,331,200 | — | — |
| 1999-08-25 | $3.53 | $3.53 | 2,975,200 | — | — |
| 1999-08-24 | $3.47 | $3.47 | 3,108,800 | — | — |
| 1999-08-23 | $3.50 | $3.50 | 2,475,200 | — | — |
| 1999-08-20 | $3.50 | $3.50 | 7,768,800 | — | — |
| 1999-08-19 | $3.60 | $3.60 | 3,708,000 | — | — |
| 1999-08-18 | $3.55 | $3.55 | 2,370,400 | — | — |
| 1999-08-17 | $3.59 | $3.59 | 2,628,800 | — | — |
| 1999-08-16 | $3.55 | $3.55 | 2,131,200 | — | — |
| 1999-08-13 | $3.63 | $3.62 | 3,388,000 | — | — |
| 1999-08-12 | $3.52 | $3.52 | 2,430,400 | — | — |
| 1999-08-11 | $3.50 | $3.50 | 2,705,600 | — | — |
| 1999-08-10 | $3.43 | $3.43 | 2,133,600 | — | — |
| 1999-08-09 | $3.44 | $3.44 | 1,713,600 | — | — |
| 1999-08-06 | $3.42 | $3.42 | 2,595,200 | — | — |
| 1999-08-05 | $3.48 | $3.48 | 7,718,400 | — | — |
| 1999-08-04 | $3.48 | $3.48 | 2,749,600 | — | — |
| 1999-08-03 | $3.60 | $3.60 | 2,786,400 | — | — |
| 1999-08-02 | $3.62 | $3.62 | 4,628,000 | — | — |
| 1999-07-30 | $3.78 | $3.78 | 7,850,400 | — | — |
| 1999-07-29 | $3.68 | $3.68 | 7,204,800 | — | — |
| 1999-07-28 | $3.63 | $3.63 | 6,694,400 | — | — |
| 1999-07-27 | $3.63 | $3.62 | 5,879,200 | — | — |
| 1999-07-26 | $3.56 | $3.56 | 4,571,200 | — | — |
| 1999-07-23 | $3.70 | $3.70 | 5,041,600 | — | — |
| 1999-07-22 | $3.55 | $3.55 | 7,958,400 | — | — |
| 1999-07-21 | $3.84 | $3.84 | 5,622,400 | — | — |
| 1999-07-20 | $3.81 | $3.81 | 6,907,200 | — | — |
| 1999-07-19 | $4.03 | $4.03 | 15,352,800 | — | — |
| 1999-07-16 | $3.72 | $3.72 | 9,292,800 | — | — |
| 1999-07-15 | $3.58 | $3.58 | 3,429,600 | — | — |
| 1999-07-14 | $3.57 | $3.57 | 3,918,400 | — | — |
| 1999-07-13 | $3.55 | $3.55 | 12,735,200 | — | — |
| 1999-07-12 | $3.63 | $3.62 | 12,392,000 | — | — |
| 1999-07-09 | $3.42 | $3.42 | 5,148,000 | — | — |
| 1999-07-08 | $3.40 | $3.40 | 6,947,200 | — | — |
| 1999-07-07 | $3.22 | $3.22 | 4,244,800 | — | — |
| 1999-07-06 | $3.29 | $3.29 | 5,603,200 | — | — |
| 1999-07-02 | $3.47 | $3.47 | 7,114,400 | — | — |
| 1999-07-01 | $3.38 | $3.38 | 5,487,200 | — | — |
| 1999-06-30 | $3.19 | $3.19 | 6,906,400 | — | — |
| 1999-06-29 | $3.33 | $3.33 | 4,415,200 | — | — |
| 1999-06-28 | $3.30 | $3.30 | 3,540,000 | — | — |
| 1999-06-25 | $3.34 | $3.34 | 3,742,400 | — | — |
| 1999-06-24 | $3.33 | $3.33 | 5,732,800 | — | — |
| 1999-06-23 | $3.48 | $3.48 | 7,724,800 | — | — |
| 1999-06-22 | $3.50 | $3.50 | 11,983,200 | — | — |
| 1999-06-21 | $3.43 | $3.43 | 12,197,600 | — | — |
| 1999-06-18 | $3.15 | $3.15 | 8,318,400 | — | — |
| 1999-06-17 | $3.17 | $3.17 | 2,913,600 | — | — |
| 1999-06-16 | $3.25 | $3.25 | 6,544,000 | — | — |
| 1999-06-15 | $3.10 | $3.10 | 7,939,200 | — | — |
| 1999-06-14 | $3.08 | $3.08 | 4,624,800 | — | — |
| 1999-06-11 | $3.09 | $3.09 | 4,732,000 | — | — |
| 1999-06-10 | $2.95 | $2.95 | 6,120,800 | — | — |
| 1999-06-09 | $2.93 | $2.93 | 5,821,600 | — | — |
| 1999-06-08 | $2.94 | $2.94 | 5,008,000 | — | — |
| 1999-06-07 | $3.12 | $3.12 | 4,048,800 | — | — |
| 1999-06-04 | $3.03 | $3.03 | 2,775,200 | — | — |
| 1999-06-03 | $2.84 | $2.84 | 2,180,800 | — | — |
| 1999-06-02 | $2.89 | $2.89 | 3,952,000 | — | — |
| 1999-06-01 | $2.93 | $2.93 | 5,657,600 | — | — |
| 1999-05-28 | $3.06 | $3.06 | 4,850,400 | — | — |
| 1999-05-27 | $2.94 | $2.94 | 4,310,400 | — | — |
| 1999-05-26 | $3.14 | $3.14 | 13,501,600 | — | — |
| 1999-05-25 | $3.06 | $3.06 | 11,773,600 | — | — |
| 1999-05-24 | $2.92 | $2.92 | 7,259,200 | — | — |
| 1999-05-21 | $3.10 | $3.10 | 10,093,600 | — | — |
| 1999-05-20 | $2.84 | $2.84 | 10,379,200 | — | — |
| 1999-05-19 | $2.81 | $2.81 | 23,896,800 | — | — |
| 1999-05-18 | $2.57 | $2.57 | 5,201,600 | — | — |
| 1999-05-17 | $2.51 | $2.51 | 3,953,600 | — | — |
| 1999-05-14 | $2.52 | $2.52 | 3,798,400 | — | — |
| 1999-05-13 | $2.56 | $2.56 | 4,161,600 | — | — |
| 1999-05-12 | $2.52 | $2.52 | 7,454,400 | — | — |
| 1999-05-11 | $2.48 | $2.48 | 14,431,200 | — | — |
| 1999-05-10 | $2.25 | $2.25 | 4,554,400 | — | — |
| 1999-05-07 | $2.38 | $2.37 | 7,104,000 | — | — |
| 1999-05-06 | $2.41 | $2.41 | 6,440,800 | — | — |
| 1999-05-05 | $2.44 | $2.44 | 6,133,600 | — | — |
| 1999-05-04 | $2.46 | $2.46 | 1,735,200 | — | — |
| 1999-05-03 | $2.47 | $2.47 | 1,837,600 | — | — |
| 1999-04-30 | $2.48 | $2.48 | 4,655,200 | — | — |
| 1999-04-29 | $2.51 | $2.51 | 2,466,400 | — | — |
| 1999-04-28 | $2.55 | $2.55 | 6,393,600 | — | — |
| 1999-04-27 | $2.66 | $2.66 | 13,316,800 | — | — |
| 1999-04-26 | $2.50 | $2.50 | 10,827,200 | — | — |
| 1999-04-23 | $2.38 | $2.37 | 10,470,400 | — | — |
| 1999-04-22 | $2.28 | $2.28 | 12,955,200 | — | — |
| 1999-04-21 | $2.22 | $2.22 | 7,820,800 | — | — |
| 1999-04-20 | $2.25 | $2.25 | 8,692,000 | — | — |
| 1999-04-19 | $2.16 | $2.16 | 11,298,400 | — | — |
| 1999-04-16 | $2.20 | $2.20 | 13,263,200 | — | — |
| 1999-04-15 | $2.13 | $2.13 | 26,064,800 | — | — |
| 1999-04-14 | $1.77 | $1.77 | 19,136,800 | — | — |
| 1999-04-13 | $1.63 | $1.62 | 11,022,400 | — | — |
| 1999-04-12 | $1.76 | $1.76 | 9,485,600 | — | — |
| 1999-04-09 | $1.70 | $1.70 | 13,152,800 | — | — |
| 1999-04-08 | $1.84 | $1.84 | 8,253,600 | — | — |
| 1999-04-07 | $1.85 | $1.85 | 7,516,000 | — | — |
| 1999-04-06 | $1.85 | $1.85 | 12,644,000 | — | — |
| 1999-04-05 | $1.94 | $1.94 | 4,939,200 | — | — |
| 1999-04-01 | $2.02 | $2.02 | 3,321,600 | — | — |
| 1999-03-31 | $2.12 | $2.12 | 8,177,600 | — | — |
| 1999-03-30 | $2.06 | $2.06 | 4,756,800 | — | — |
| 1999-03-29 | $2.13 | $2.12 | 12,720,000 | — | — |
| 1999-03-26 | $1.98 | $1.98 | 3,168,000 | — | — |
| 1999-03-25 | $2.08 | $2.08 | 4,719,200 | — | — |
| 1999-03-24 | $1.99 | $1.99 | 5,690,400 | — | — |
| 1999-03-23 | $2.01 | $2.01 | 8,754,400 | — | — |
| 1999-03-22 | $1.91 | $1.91 | 4,394,400 | — | — |
| 1999-03-19 | $1.95 | $1.95 | 6,922,400 | — | — |
| 1999-03-18 | $2.03 | $2.03 | 12,832,000 | — | — |
| 1999-03-17 | $2.03 | $2.03 | 7,626,400 | — | — |
| 1999-03-16 | $1.97 | $1.97 | 18,372,000 | — | — |
| 1999-03-15 | $1.81 | $1.81 | 8,417,600 | — | — |
| 1999-03-12 | $1.88 | $1.88 | 10,812,800 | — | — |
| 1999-03-11 | $2.09 | $2.09 | 3,034,400 | — | — |
| 1999-03-10 | $2.17 | $2.17 | 3,272,800 | — | — |
| 1999-03-09 | $2.20 | $2.20 | 3,171,200 | — | — |
| 1999-03-08 | $2.20 | $2.20 | 3,963,200 | — | — |
| 1999-03-05 | $2.19 | $2.19 | 5,223,200 | — | — |
| 1999-03-04 | $2.09 | $2.09 | 5,920,000 | — | — |
| 1999-03-03 | $2.11 | $2.11 | 7,380,800 | — | — |
| 1999-03-02 | $2.22 | $2.22 | 8,540,800 | — | — |
| 1999-03-01 | $2.27 | $2.27 | 4,548,800 | — | — |
| 1999-02-26 | $2.26 | $2.26 | 6,496,800 | — | — |
| 1999-02-25 | $2.30 | $2.30 | 10,060,800 | — | — |
| 1999-02-24 | $2.46 | $2.46 | 8,944,800 | — | — |
| 1999-02-23 | $2.48 | $2.48 | 5,230,400 | — | — |
| 1999-02-22 | $2.45 | $2.45 | 5,284,000 | — | — |
| 1999-02-19 | $2.40 | $2.40 | 6,888,800 | — | — |
| 1999-02-18 | $2.31 | $2.31 | 2,926,400 | — | — |
| 1999-02-17 | $2.27 | $2.27 | 7,249,600 | — | — |
| 1999-02-16 | $2.29 | $2.29 | 5,124,800 | — | — |
| 1999-02-12 | $2.32 | $2.32 | 4,752,800 | — | — |
| 1999-02-11 | $2.39 | $2.39 | 2,921,600 | — | — |
| 1999-02-10 | $2.28 | $2.28 | 5,860,000 | — | — |
| 1999-02-09 | $2.27 | $2.27 | 15,924,800 | — | — |
| 1999-02-08 | $2.38 | $2.37 | 5,512,000 | — | — |
| 1999-02-05 | $2.42 | $2.42 | 5,974,400 | — | — |
| 1999-02-04 | $2.48 | $2.48 | 4,499,200 | — | — |
| 1999-02-03 | $2.48 | $2.48 | 4,561,600 | — | — |
| 1999-02-02 | $2.45 | $2.45 | 5,783,200 | — | — |
| 1999-02-01 | $2.53 | $2.53 | 3,571,200 | — | — |
| 1999-01-29 | $2.55 | $2.55 | 3,384,800 | — | — |
| 1999-01-28 | $2.66 | $2.66 | 9,919,200 | — | — |
| 1999-01-27 | $2.53 | $2.53 | 9,539,200 | — | — |
| 1999-01-26 | $2.74 | $2.74 | 7,536,800 | — | — |
| 1999-01-25 | $2.84 | $2.84 | 8,724,800 | — | — |
| 1999-01-22 | $2.84 | $2.84 | 16,499,200 | — | — |
| 1999-01-21 | $2.75 | $2.75 | 7,567,200 | — | — |
| 1999-01-20 | $2.86 | $2.86 | 8,927,200 | — | — |
| 1999-01-19 | $2.80 | $2.80 | 15,672,000 | — | — |
| 1999-01-15 | $2.86 | $2.86 | 38,407,200 | — | — |
| 1999-01-14 | $2.53 | $2.53 | 29,525,600 | — | — |
| 1999-01-13 | $2.56 | $2.56 | 15,354,400 | — | — |
| 1999-01-12 | $2.42 | $2.42 | 10,736,000 | — | — |
| 1999-01-11 | $2.50 | $2.50 | 7,040,000 | — | — |
| 1999-01-08 | $2.55 | $2.55 | 8,672,000 | — | — |
| 1999-01-07 | $2.63 | $2.63 | 5,829,600 | — | — |
| 1999-01-06 | $2.63 | $2.62 | 10,781,600 | — | — |
| 1999-01-05 | $2.61 | $2.61 | 6,836,800 | — | — |
| 1999-01-04 | $2.64 | $2.64 | 11,368,800 | — | — |