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
- 1981-12-22 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 | $6.94 | $6.94 | 739,600 | — | — |
| 1999-12-30 | $7.20 | $7.20 | 1,236,800 | — | — |
| 1999-12-29 | $6.66 | $6.66 | 489,600 | — | — |
| 1999-12-28 | $6.81 | $6.81 | 1,868,800 | — | — |
| 1999-12-27 | $6.50 | $6.50 | 2,102,000 | — | — |
| 1999-12-23 | $7.06 | $7.06 | 1,861,600 | — | — |
| 1999-12-22 | $6.52 | $6.52 | 2,761,200 | — | — |
| 1999-12-21 | $6.52 | $6.52 | 2,643,200 | — | — |
| 1999-12-20 | $6.39 | $6.39 | 2,016,800 | — | — |
| 1999-12-17 | $6.25 | $6.25 | 2,373,200 | — | — |
| 1999-12-16 | $6.25 | $6.25 | 1,090,800 | — | — |
| 1999-12-15 | $6.36 | $6.36 | 1,884,800 | — | — |
| 1999-12-14 | $6.16 | $6.16 | 1,091,600 | — | — |
| 1999-12-13 | $6.31 | $6.31 | 2,371,200 | — | — |
| 1999-12-10 | $6.17 | $6.17 | 1,131,600 | — | — |
| 1999-12-09 | $6.22 | $6.22 | 1,715,200 | — | — |
| 1999-12-08 | $6.13 | $6.12 | 2,389,600 | — | — |
| 1999-12-07 | $6.34 | $6.34 | 3,076,400 | — | — |
| 1999-12-06 | $6.27 | $6.27 | 4,173,600 | — | — |
| 1999-12-03 | $6.80 | $6.80 | 14,629,600 | — | — |
| 1999-12-02 | $5.69 | $5.69 | 7,242,400 | — | — |
| 1999-12-01 | $4.67 | $4.67 | 1,741,600 | — | — |
| 1999-11-30 | $4.67 | $4.67 | 1,869,200 | — | — |
| 1999-11-29 | $4.64 | $4.64 | 1,803,200 | — | — |
| 1999-11-26 | $4.72 | $4.72 | 713,200 | — | — |
| 1999-11-24 | $4.73 | $4.73 | 1,345,600 | — | — |
| 1999-11-23 | $4.63 | $4.62 | 2,108,400 | — | — |
| 1999-11-22 | $4.58 | $4.58 | 1,581,200 | — | — |
| 1999-11-19 | $4.63 | $4.62 | 2,475,600 | — | — |
| 1999-11-18 | $4.64 | $4.64 | 4,785,200 | — | — |
| 1999-11-17 | $4.64 | $4.64 | 3,057,600 | — | — |
| 1999-11-16 | $4.66 | $4.66 | 2,701,200 | — | — |
| 1999-11-15 | $4.76 | $4.76 | 1,759,200 | — | — |
| 1999-11-12 | $4.80 | $4.80 | 2,426,800 | — | — |
| 1999-11-11 | $4.69 | $4.69 | 4,071,200 | — | — |
| 1999-11-10 | $4.36 | $4.36 | 3,274,800 | — | — |
| 1999-11-09 | $4.13 | $4.12 | 2,971,600 | — | — |
| 1999-11-08 | $4.05 | $4.05 | 3,358,800 | — | — |
| 1999-11-05 | $4.03 | $4.03 | 2,582,400 | — | — |
| 1999-11-04 | $4.16 | $4.16 | 1,248,800 | — | — |
| 1999-11-03 | $4.20 | $4.20 | 1,666,000 | — | — |
| 1999-11-02 | $4.23 | $4.23 | 1,771,600 | — | — |
| 1999-11-01 | $4.31 | $4.31 | 1,560,400 | — | — |
| 1999-10-29 | $4.30 | $4.30 | 1,974,000 | — | — |
| 1999-10-28 | $4.33 | $4.33 | 1,350,800 | — | — |
| 1999-10-27 | $4.30 | $4.30 | 1,610,000 | — | — |
| 1999-10-26 | $4.23 | $4.23 | 4,646,400 | — | — |
| 1999-10-25 | $4.33 | $4.33 | 2,654,000 | — | — |
| 1999-10-22 | $4.45 | $4.45 | 1,541,200 | — | — |
| 1999-10-21 | $4.47 | $4.47 | 1,712,000 | — | — |
| 1999-10-20 | $4.46 | $4.46 | 2,156,800 | — | — |
| 1999-10-19 | $4.48 | $4.48 | 1,651,600 | — | — |
| 1999-10-18 | $4.42 | $4.42 | 1,614,000 | — | — |
| 1999-10-15 | $4.43 | $4.43 | 4,677,600 | — | — |
| 1999-10-14 | $4.63 | $4.62 | 5,163,200 | — | — |
| 1999-10-13 | $5.00 | $5.00 | 5,289,600 | — | — |
| 1999-10-12 | $5.69 | $5.69 | 1,834,400 | — | — |
| 1999-10-11 | $5.38 | $5.38 | 1,780,000 | — | — |
| 1999-10-08 | $5.11 | $5.11 | 722,400 | — | — |
| 1999-10-07 | $5.19 | $5.19 | 428,800 | — | — |
| 1999-10-06 | $5.20 | $5.20 | 950,800 | — | — |
| 1999-10-05 | $5.13 | $5.12 | 639,600 | — | — |
| 1999-10-04 | $5.19 | $5.19 | 1,475,600 | — | — |
| 1999-10-01 | $5.05 | $5.05 | 1,099,600 | — | — |
| 1999-09-30 | $5.16 | $5.16 | 2,503,600 | — | — |
| 1999-09-29 | $5.13 | $5.12 | 448,400 | — | — |
| 1999-09-28 | $5.09 | $5.09 | 830,000 | — | — |
| 1999-09-27 | $5.31 | $5.31 | 1,407,200 | — | — |
| 1999-09-24 | $4.95 | $4.95 | 2,242,400 | — | — |
| 1999-09-23 | $4.95 | $4.95 | 1,116,800 | — | — |
| 1999-09-22 | $5.34 | $5.34 | 1,072,400 | — | — |
| 1999-09-21 | $5.56 | $5.56 | 1,307,600 | — | — |
| 1999-09-20 | $5.50 | $5.50 | 1,214,800 | — | — |
| 1999-09-17 | $5.30 | $5.30 | 825,200 | — | — |
| 1999-09-16 | $5.28 | $5.28 | 624,800 | — | — |
| 1999-09-15 | $5.27 | $5.27 | 1,101,200 | — | — |
| 1999-09-14 | $5.25 | $5.25 | 1,070,800 | — | — |
| 1999-09-13 | $5.39 | $5.39 | 691,200 | — | — |
| 1999-09-10 | $5.44 | $5.44 | 1,432,400 | — | — |
| 1999-09-09 | $5.41 | $5.41 | 870,400 | — | — |
| 1999-09-08 | $5.42 | $5.42 | 1,728,000 | — | — |
| 1999-09-07 | $5.52 | $5.52 | 3,128,400 | — | — |
| 1999-09-03 | $5.27 | $5.27 | 3,633,200 | — | — |
| 1999-09-02 | $5.09 | $5.09 | 3,349,200 | — | — |
| 1999-09-01 | $5.16 | $5.16 | 8,055,600 | — | — |
| 1999-08-31 | $4.78 | $4.78 | 7,584,800 | — | — |
| 1999-08-30 | $4.53 | $4.53 | 6,568,800 | — | — |
| 1999-08-27 | $4.88 | $4.87 | 1,736,400 | — | — |
| 1999-08-26 | $4.98 | $4.98 | 2,636,000 | — | — |
| 1999-08-25 | $5.19 | $5.19 | 4,280,000 | — | — |
| 1999-08-24 | $5.23 | $5.23 | 1,372,800 | — | — |
| 1999-08-23 | $5.23 | $5.23 | 2,403,600 | — | — |
| 1999-08-20 | $5.33 | $5.33 | 1,094,000 | — | — |
| 1999-08-19 | $5.34 | $5.34 | 1,558,400 | — | — |
| 1999-08-18 | $5.27 | $5.27 | 1,372,400 | — | — |
| 1999-08-17 | $5.47 | $5.47 | 1,878,800 | — | — |
| 1999-08-16 | $5.50 | $5.50 | 4,566,800 | — | — |
| 1999-08-13 | $5.52 | $5.52 | 3,159,600 | — | — |
| 1999-08-12 | $5.50 | $5.50 | 2,926,400 | — | — |
| 1999-08-11 | $5.38 | $5.37 | 2,573,200 | — | — |
| 1999-08-10 | $5.52 | $5.52 | 1,602,800 | — | — |
| 1999-08-09 | $5.59 | $5.59 | 1,577,200 | — | — |
| 1999-08-06 | $5.87 | $5.87 | 1,372,000 | — | — |
| 1999-08-05 | $6.00 | $6.00 | 2,176,800 | — | — |
| 1999-08-04 | $6.23 | $6.23 | 1,038,400 | — | — |
| 1999-08-03 | $6.25 | $6.25 | 923,600 | — | — |
| 1999-08-02 | $6.38 | $6.37 | 1,542,400 | — | — |
| 1999-07-30 | $6.52 | $6.52 | 2,025,600 | — | — |
| 1999-07-29 | $6.47 | $6.47 | 1,085,600 | — | — |
| 1999-07-28 | $6.63 | $6.62 | 1,861,200 | — | — |
| 1999-07-27 | $6.70 | $6.70 | 1,943,200 | — | — |
| 1999-07-26 | $6.70 | $6.70 | 3,427,200 | — | — |
| 1999-07-23 | $6.65 | $6.65 | 2,833,600 | — | — |
| 1999-07-22 | $6.39 | $6.39 | 7,912,000 | — | — |
| 1999-07-21 | $6.06 | $6.06 | 5,754,800 | — | — |
| 1999-07-20 | $6.48 | $6.48 | 1,967,200 | — | — |
| 1999-07-19 | $6.83 | $6.83 | 1,378,400 | — | — |
| 1999-07-16 | $7.08 | $7.08 | 1,544,000 | — | — |
| 1999-07-15 | $7.16 | $7.16 | 6,290,400 | — | — |
| 1999-07-14 | $7.34 | $7.34 | 1,059,600 | — | — |
| 1999-07-13 | $7.74 | $7.74 | 1,392,800 | — | — |
| 1999-07-12 | $7.94 | $7.94 | 1,060,800 | — | — |
| 1999-07-09 | $7.78 | $7.78 | 482,000 | — | — |
| 1999-07-08 | $7.84 | $7.84 | 1,178,000 | — | — |
| 1999-07-07 | $7.78 | $7.78 | 668,400 | — | — |
| 1999-07-06 | $7.82 | $7.82 | 836,800 | — | — |
| 1999-07-02 | $7.74 | $7.74 | 2,610,000 | — | — |
| 1999-07-01 | $8.01 | $8.01 | 3,667,200 | — | — |
| 1999-06-30 | $7.00 | $7.00 | 4,404,000 | — | — |
| 1999-06-29 | $8.19 | $8.19 | 1,255,600 | — | — |
| 1999-06-28 | $8.30 | $8.30 | 845,200 | — | — |
| 1999-06-25 | $8.17 | $8.17 | 1,520,000 | — | — |
| 1999-06-24 | $8.02 | $8.02 | 1,264,800 | — | — |
| 1999-06-23 | $8.06 | $8.06 | 800,800 | — | — |
| 1999-06-22 | $8.25 | $8.25 | 617,200 | — | — |
| 1999-06-21 | $8.43 | $8.43 | 414,800 | — | — |
| 1999-06-18 | $8.59 | $8.59 | 1,010,400 | — | — |
| 1999-06-17 | $8.42 | $8.42 | 1,244,800 | — | — |
| 1999-06-16 | $8.34 | $8.34 | 903,600 | — | — |
| 1999-06-15 | $7.91 | $7.91 | 703,200 | — | — |
| 1999-06-14 | $7.77 | $7.77 | 532,000 | — | — |
| 1999-06-11 | $7.88 | $7.87 | 762,000 | — | — |
| 1999-06-10 | $7.93 | $7.93 | 756,800 | — | — |
| 1999-06-09 | $8.03 | $8.03 | 1,182,800 | — | — |
| 1999-06-08 | $8.39 | $8.39 | 1,043,200 | — | — |
| 1999-06-07 | $8.56 | $8.56 | 1,880,000 | — | — |
| 1999-06-04 | $8.27 | $8.27 | 2,289,600 | — | — |
| 1999-06-03 | $8.25 | $8.25 | 5,435,200 | — | — |
| 1999-06-02 | $7.88 | $7.87 | 1,059,200 | — | — |
| 1999-06-01 | $7.56 | $7.56 | 442,800 | — | — |
| 1999-05-28 | $7.51 | $7.51 | 694,000 | — | — |
| 1999-05-27 | $7.39 | $7.39 | 693,600 | — | — |
| 1999-05-26 | $7.38 | $7.37 | 558,000 | — | — |
| 1999-05-25 | $7.13 | $7.12 | 432,000 | — | — |
| 1999-05-24 | $7.06 | $7.06 | 810,400 | — | — |
| 1999-05-21 | $7.39 | $7.39 | 579,200 | — | — |
| 1999-05-20 | $7.11 | $7.11 | 861,600 | — | — |
| 1999-05-19 | $7.14 | $7.14 | 487,600 | — | — |
| 1999-05-18 | $7.36 | $7.36 | 680,000 | — | — |
| 1999-05-17 | $6.97 | $6.97 | 450,000 | — | — |
| 1999-05-14 | $7.37 | $7.37 | 910,400 | — | — |
| 1999-05-13 | $7.30 | $7.30 | 1,148,400 | — | — |
| 1999-05-12 | $7.59 | $7.59 | 544,400 | — | — |
| 1999-05-11 | $7.97 | $7.97 | 772,800 | — | — |
| 1999-05-10 | $7.75 | $7.75 | 1,622,000 | — | — |
| 1999-05-07 | $7.44 | $7.44 | 1,140,000 | — | — |
| 1999-05-06 | $6.98 | $6.98 | 1,185,200 | — | — |
| 1999-05-05 | $7.38 | $7.37 | 1,112,000 | — | — |
| 1999-05-04 | $7.34 | $7.34 | 1,366,000 | — | — |
| 1999-05-03 | $7.38 | $7.37 | 927,200 | — | — |
| 1999-04-30 | $7.52 | $7.52 | 687,200 | — | — |
| 1999-04-29 | $7.58 | $7.58 | 907,200 | — | — |
| 1999-04-28 | $7.63 | $7.62 | 723,600 | — | — |
| 1999-04-27 | $7.63 | $7.62 | 1,290,800 | — | — |
| 1999-04-26 | $7.52 | $7.52 | 1,198,800 | — | — |
| 1999-04-23 | $7.50 | $7.50 | 1,107,200 | — | — |
| 1999-04-22 | $7.72 | $7.72 | 1,554,400 | — | — |
| 1999-04-21 | $7.51 | $7.51 | 2,338,000 | — | — |
| 1999-04-20 | $7.50 | $7.50 | 6,248,400 | — | — |
| 1999-04-19 | $7.59 | $7.59 | 7,266,400 | — | — |
| 1999-04-16 | $6.72 | $6.72 | 3,452,400 | — | — |
| 1999-04-15 | $6.55 | $6.55 | 4,049,600 | — | — |
| 1999-04-14 | $6.13 | $6.13 | 2,676,400 | — | — |
| 1999-04-13 | $5.47 | $5.47 | 849,600 | — | — |
| 1999-04-12 | $5.19 | $5.19 | 1,689,200 | — | — |
| 1999-04-09 | $5.53 | $5.53 | 736,400 | — | — |
| 1999-04-08 | $5.48 | $5.48 | 696,800 | — | — |
| 1999-04-07 | $5.48 | $5.48 | 644,800 | — | — |
| 1999-04-06 | $5.59 | $5.59 | 544,800 | — | — |
| 1999-04-05 | $5.67 | $5.67 | 1,522,000 | — | — |
| 1999-04-01 | $5.48 | $5.48 | 1,082,400 | — | — |
| 1999-03-31 | $5.39 | $5.39 | 3,823,200 | — | — |
| 1999-03-30 | $5.51 | $5.51 | 1,829,600 | — | — |
| 1999-03-29 | $5.80 | $5.80 | 1,389,600 | — | — |
| 1999-03-26 | $5.84 | $5.84 | 1,247,200 | — | — |
| 1999-03-25 | $5.78 | $5.78 | 691,600 | — | — |
| 1999-03-24 | $5.34 | $5.34 | 828,400 | — | — |
| 1999-03-23 | $5.39 | $5.39 | 1,190,400 | — | — |
| 1999-03-22 | $5.73 | $5.73 | 735,200 | — | — |
| 1999-03-19 | $6.22 | $6.22 | 1,799,600 | — | — |
| 1999-03-18 | $6.13 | $6.12 | 2,182,400 | — | — |
| 1999-03-17 | $5.96 | $5.96 | 2,096,800 | — | — |
| 1999-03-16 | $5.88 | $5.87 | 1,207,200 | — | — |
| 1999-03-15 | $5.80 | $5.80 | 1,134,400 | — | — |
| 1999-03-12 | $5.88 | $5.87 | 652,800 | — | — |
| 1999-03-11 | $5.72 | $5.72 | 1,320,800 | — | — |
| 1999-03-10 | $5.78 | $5.78 | 1,524,800 | — | — |
| 1999-03-09 | $5.70 | $5.70 | 1,747,200 | — | — |
| 1999-03-08 | $5.53 | $5.53 | 1,199,600 | — | — |
| 1999-03-05 | $5.38 | $5.37 | 825,200 | — | — |
| 1999-03-04 | $5.50 | $5.50 | 494,800 | — | — |
| 1999-03-03 | $5.34 | $5.34 | 531,200 | — | — |
| 1999-03-02 | $5.39 | $5.39 | 766,000 | — | — |
| 1999-03-01 | $5.42 | $5.42 | 842,400 | — | — |
| 1999-02-26 | $5.42 | $5.42 | 748,400 | — | — |
| 1999-02-25 | $5.58 | $5.58 | 480,000 | — | — |
| 1999-02-24 | $5.59 | $5.59 | 2,490,400 | — | — |
| 1999-02-23 | $5.59 | $5.59 | 1,580,000 | — | — |
| 1999-02-22 | $5.73 | $5.73 | 2,903,600 | — | — |
| 1999-02-19 | $5.36 | $5.36 | 6,048,400 | — | — |
| 1999-02-18 | $5.16 | $5.16 | 2,368,400 | — | — |
| 1999-02-17 | $5.13 | $5.12 | 3,686,400 | — | — |
| 1999-02-16 | $5.12 | $5.12 | 834,000 | — | — |
| 1999-02-12 | $5.09 | $5.09 | 1,146,000 | — | — |
| 1999-02-11 | $5.25 | $5.25 | 297,200 | — | — |
| 1999-02-10 | $5.25 | $5.25 | 758,000 | — | — |
| 1999-02-09 | $5.22 | $5.22 | 592,000 | — | — |
| 1999-02-08 | $5.31 | $5.31 | 900,400 | — | — |
| 1999-02-05 | $5.22 | $5.22 | 648,400 | — | — |
| 1999-02-04 | $5.34 | $5.34 | 1,186,800 | — | — |
| 1999-02-03 | $5.50 | $5.50 | 802,800 | — | — |
| 1999-02-02 | $5.48 | $5.48 | 1,274,000 | — | — |
| 1999-02-01 | $5.61 | $5.61 | 1,612,000 | — | — |
| 1999-01-29 | $5.72 | $5.72 | 1,560,400 | — | — |
| 1999-01-28 | $5.70 | $5.70 | 2,273,600 | — | — |
| 1999-01-27 | $5.53 | $5.53 | 2,536,400 | — | — |
| 1999-01-26 | $5.95 | $5.95 | 1,413,200 | — | — |
| 1999-01-25 | $6.05 | $6.05 | 2,857,200 | — | — |
| 1999-01-22 | $6.28 | $6.28 | 2,221,200 | — | — |
| 1999-01-21 | $6.25 | $6.25 | 2,509,200 | — | — |
| 1999-01-20 | $6.36 | $6.36 | 1,102,000 | — | — |
| 1999-01-19 | $6.31 | $6.31 | 1,786,800 | — | — |
| 1999-01-15 | $6.13 | $6.12 | 1,168,400 | — | — |
| 1999-01-14 | $5.81 | $5.81 | 402,000 | — | — |
| 1999-01-13 | $5.81 | $5.81 | 2,714,800 | — | — |
| 1999-01-12 | $5.89 | $5.89 | 2,187,600 | — | — |
| 1999-01-11 | $6.13 | $6.12 | 3,490,800 | — | — |
| 1999-01-08 | $6.23 | $6.23 | 1,739,200 | — | — |
| 1999-01-07 | $6.25 | $6.25 | 2,952,800 | — | — |
| 1999-01-06 | $6.09 | $6.09 | 3,212,000 | — | — |
| 1999-01-05 | $5.94 | $5.94 | 3,588,800 | — | — |
| 1999-01-04 | $5.56 | $5.56 | 9,520,800 | — | — |