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
- 1995-12-15 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 | $5.54 | $6.00 | 1,237,033 | — | — |
| 1999-12-30 | $5.61 | $6.07 | 520,507 | — | — |
| 1999-12-29 | $5.50 | $5.96 | 1,913,752 | — | — |
| 1999-12-28 | $5.62 | $6.08 | 924,608 | — | — |
| 1999-12-27 | $5.49 | $5.94 | 1,178,528 | — | — |
| 1999-12-23 | $5.55 | $6.01 | 1,069,361 | — | — |
| 1999-12-22 | $5.45 | $5.90 | 1,273,824 | — | — |
| 1999-12-21 | $5.43 | $5.88 | 1,793,124 | — | — |
| 1999-12-20 | $5.55 | $6.01 | 855,850 | — | — |
| 1999-12-17 | $5.56 | $6.02 | 1,434,861 | — | — |
| 1999-12-16 | $5.59 | $6.04 | 768,999 | — | — |
| 1999-12-15 | $5.56 | $6.02 | 763,571 | — | — |
| 1999-12-14 | $5.61 | $6.07 | 1,557,298 | — | — |
| 1999-12-13 | $5.56 | $6.02 | 2,030,157 | — | — |
| 1999-12-10 | $5.66 | $6.12 | 1,332,328 | — | — |
| 1999-12-09 | $5.74 | $6.21 | 1,150,784 | — | — |
| 1999-12-08 | $5.74 | $6.21 | 838,359 | — | — |
| 1999-12-07 | $5.72 | $6.19 | 936,671 | — | — |
| 1999-12-06 | $5.79 | $6.27 | 3,443,908 | — | — |
| 1999-12-03 | $5.91 | $6.39 | 949,940 | — | — |
| 1999-12-02 | $5.80 | $6.28 | 1,536,791 | — | — |
| 1999-12-01 | $5.80 | $6.28 | 1,683,353 | — | — |
| 1999-11-30 | $5.78 | $6.26 | 3,384,198 | — | — |
| 1999-11-29 | $5.62 | $6.08 | 1,782,268 | — | — |
| 1999-11-26 | $5.70 | $6.17 | 579,011 | — | — |
| 1999-11-24 | $5.54 | $6.00 | 1,785,283 | — | — |
| 1999-11-23 | $5.66 | $6.12 | 3,083,233 | — | — |
| 1999-11-22 | $5.69 | $6.16 | 1,294,934 | — | — |
| 1999-11-19 | $5.87 | $6.32 | 1,853,438 | — | — |
| 1999-11-18 | $5.97 | $6.43 | 2,787,696 | — | — |
| 1999-11-17 | $5.70 | $6.14 | 1,548,251 | — | — |
| 1999-11-16 | $5.69 | $6.13 | 1,318,456 | — | — |
| 1999-11-15 | $5.56 | $6.00 | 968,034 | — | — |
| 1999-11-12 | $5.58 | $6.01 | 1,033,776 | — | — |
| 1999-11-11 | $5.55 | $5.99 | 2,846,803 | — | — |
| 1999-11-10 | $5.63 | $6.06 | 2,534,982 | — | — |
| 1999-11-09 | $5.32 | $5.73 | 2,118,818 | — | — |
| 1999-11-08 | $5.40 | $5.82 | 2,503,619 | — | — |
| 1999-11-05 | $5.46 | $5.89 | 1,542,823 | — | — |
| 1999-11-04 | $5.45 | $5.87 | 1,866,707 | — | — |
| 1999-11-03 | $5.53 | $5.96 | 1,884,801 | — | — |
| 1999-11-02 | $5.66 | $6.10 | 1,759,952 | — | — |
| 1999-11-01 | $5.64 | $6.08 | 1,432,449 | — | — |
| 1999-10-29 | $5.67 | $6.11 | 725,573 | — | — |
| 1999-10-28 | $5.63 | $6.06 | 952,352 | — | — |
| 1999-10-27 | $5.62 | $6.05 | 2,188,179 | — | — |
| 1999-10-26 | $5.55 | $5.99 | 2,186,972 | — | — |
| 1999-10-25 | $5.35 | $5.76 | 1,772,014 | — | — |
| 1999-10-22 | $5.65 | $6.09 | 1,224,970 | — | — |
| 1999-10-21 | $5.39 | $5.81 | 1,908,323 | — | — |
| 1999-10-20 | $5.44 | $5.86 | 1,413,752 | — | — |
| 1999-10-19 | $5.53 | $5.96 | 3,521,713 | — | — |
| 1999-10-18 | $5.40 | $5.82 | 2,699,035 | — | — |
| 1999-10-15 | $5.42 | $5.84 | 1,411,942 | — | — |
| 1999-10-14 | $5.34 | $5.75 | 2,110,374 | — | — |
| 1999-10-13 | $5.37 | $5.78 | 1,117,612 | — | — |
| 1999-10-12 | $5.48 | $5.91 | 1,382,992 | — | — |
| 1999-10-11 | $5.51 | $5.94 | 1,381,182 | — | — |
| 1999-10-08 | $5.55 | $5.99 | 5,372,135 | — | — |
| 1999-10-07 | $5.43 | $5.85 | 6,624,849 | — | — |
| 1999-10-06 | $5.39 | $5.81 | 4,695,416 | — | — |
| 1999-10-05 | $5.33 | $5.74 | 1,329,916 | — | — |
| 1999-10-04 | $5.35 | $5.76 | 2,162,244 | — | — |
| 1999-10-01 | $5.26 | $5.67 | 3,569,964 | — | — |
| 1999-09-30 | $5.27 | $5.68 | 1,535,585 | — | — |
| 1999-09-29 | $5.21 | $5.62 | 1,917,370 | — | — |
| 1999-09-28 | $5.19 | $5.59 | 1,399,879 | — | — |
| 1999-09-27 | $5.23 | $5.64 | 1,954,162 | — | — |
| 1999-09-24 | $5.21 | $5.62 | 1,493,366 | — | — |
| 1999-09-23 | $5.28 | $5.70 | 2,896,864 | — | — |
| 1999-09-22 | $5.64 | $6.08 | 2,042,220 | — | — |
| 1999-09-21 | $5.51 | $5.94 | 2,914,958 | — | — |
| 1999-09-20 | $5.68 | $6.12 | 2,414,355 | — | — |
| 1999-09-17 | $5.53 | $5.96 | 2,083,836 | — | — |
| 1999-09-16 | $5.60 | $6.03 | 1,858,263 | — | — |
| 1999-09-15 | $5.47 | $5.90 | 1,272,014 | — | — |
| 1999-09-14 | $5.64 | $6.08 | 1,089,264 | — | — |
| 1999-09-13 | $5.51 | $5.94 | 2,957,177 | — | — |
| 1999-09-10 | $5.72 | $6.16 | 2,234,620 | — | — |
| 1999-09-09 | $5.62 | $6.05 | 1,876,960 | — | — |
| 1999-09-08 | $5.65 | $6.09 | 1,707,479 | — | — |
| 1999-09-07 | $5.51 | $5.94 | 1,156,815 | — | — |
| 1999-09-03 | $5.73 | $6.18 | 1,170,084 | — | — |
| 1999-09-02 | $5.55 | $5.99 | 705,066 | — | — |
| 1999-09-01 | $5.66 | $6.10 | 1,087,455 | — | — |
| 1999-08-31 | $5.61 | $6.04 | 1,186,972 | — | — |
| 1999-08-30 | $5.64 | $6.08 | 569,361 | — | — |
| 1999-08-27 | $5.65 | $6.09 | 781,665 | — | — |
| 1999-08-26 | $5.79 | $6.24 | 819,662 | — | — |
| 1999-08-25 | $5.74 | $6.19 | 2,168,878 | — | — |
| 1999-08-24 | $5.85 | $6.28 | 699,035 | — | — |
| 1999-08-23 | $6.00 | $6.44 | 1,068,154 | — | — |
| 1999-08-20 | $5.85 | $6.28 | 1,460,193 | — | — |
| 1999-08-19 | $5.81 | $6.24 | 1,507,238 | — | — |
| 1999-08-18 | $5.89 | $6.32 | 1,096,502 | — | — |
| 1999-08-17 | $5.90 | $6.33 | 995,175 | — | — |
| 1999-08-16 | $6.02 | $6.46 | 1,197,829 | — | — |
| 1999-08-13 | $5.92 | $6.35 | 1,054,282 | — | — |
| 1999-08-12 | $6.00 | $6.44 | 487,937 | — | — |
| 1999-08-11 | $6.00 | $6.44 | 1,231,001 | — | — |
| 1999-08-10 | $5.99 | $6.43 | 1,406,514 | — | — |
| 1999-08-09 | $6.03 | $6.47 | 899,879 | — | — |
| 1999-08-06 | $6.13 | $6.58 | 1,064,536 | — | — |
| 1999-08-05 | $6.11 | $6.56 | 899,879 | — | — |
| 1999-08-04 | $6.17 | $6.62 | 1,805,187 | — | — |
| 1999-08-03 | $6.10 | $6.55 | 2,161,037 | — | — |
| 1999-08-02 | $6.30 | $6.76 | 1,899,276 | — | — |
| 1999-07-30 | $6.20 | $6.65 | 2,732,207 | — | — |
| 1999-07-29 | $6.21 | $6.66 | 1,132,690 | — | — |
| 1999-07-28 | $6.41 | $6.88 | 1,679,735 | — | — |
| 1999-07-27 | $6.38 | $6.85 | 1,088,661 | — | — |
| 1999-07-26 | $6.30 | $6.76 | 1,760,555 | — | — |
| 1999-07-23 | $6.53 | $7.01 | 1,102,533 | — | — |
| 1999-07-22 | $6.37 | $6.84 | 1,471,653 | — | — |
| 1999-07-21 | $6.61 | $7.09 | 1,199,638 | — | — |
| 1999-07-20 | $6.39 | $6.86 | 1,361,279 | — | — |
| 1999-07-19 | $6.57 | $7.05 | 1,271,411 | — | — |
| 1999-07-16 | $6.50 | $6.97 | 659,228 | — | — |
| 1999-07-15 | $6.52 | $6.99 | 890,229 | — | — |
| 1999-07-14 | $6.48 | $6.95 | 579,011 | — | — |
| 1999-07-13 | $6.49 | $6.96 | 857,660 | — | — |
| 1999-07-12 | $6.36 | $6.83 | 717,732 | — | — |
| 1999-07-09 | $6.52 | $6.99 | 694,210 | — | — |
| 1999-07-08 | $6.33 | $6.79 | 708,685 | — | — |
| 1999-07-07 | $6.59 | $7.07 | 763,571 | — | — |
| 1999-07-06 | $6.35 | $6.82 | 1,045,838 | — | — |
| 1999-07-02 | $6.45 | $6.92 | 1,443,908 | — | — |
| 1999-07-01 | $6.52 | $6.99 | 848,613 | — | — |
| 1999-06-30 | $6.32 | $6.78 | 1,721,351 | — | — |
| 1999-06-29 | $6.34 | $6.81 | 2,617,008 | — | — |
| 1999-06-28 | $6.47 | $6.94 | 1,083,836 | — | — |
| 1999-06-25 | $6.28 | $6.74 | 1,768,999 | — | — |
| 1999-06-24 | $6.14 | $6.59 | 2,791,315 | — | — |
| 1999-06-23 | $6.46 | $6.93 | 1,708,685 | — | — |
| 1999-06-22 | $6.22 | $6.67 | 959,590 | — | — |
| 1999-06-21 | $6.26 | $6.72 | 953,559 | — | — |
| 1999-06-18 | $6.33 | $6.79 | 2,186,369 | — | — |
| 1999-06-17 | $6.39 | $6.86 | 987,937 | — | — |
| 1999-06-16 | $6.37 | $6.84 | 1,001,206 | — | — |
| 1999-06-15 | $6.22 | $6.67 | 1,425,814 | — | — |
| 1999-06-14 | $6.31 | $6.77 | 510,253 | — | — |
| 1999-06-11 | $6.18 | $6.63 | 775,030 | — | — |
| 1999-06-10 | $6.16 | $6.61 | 1,250,905 | — | — |
| 1999-06-09 | $6.47 | $6.94 | 1,016,888 | — | — |
| 1999-06-08 | $6.34 | $6.81 | 696,019 | — | — |
| 1999-06-07 | $6.47 | $6.94 | 933,655 | — | — |
| 1999-06-04 | $6.42 | $6.89 | 662,847 | — | — |
| 1999-06-03 | $6.36 | $6.83 | 595,296 | — | — |
| 1999-06-02 | $6.34 | $6.81 | 434,861 | — | — |
| 1999-06-01 | $6.31 | $6.77 | 1,305,187 | — | — |
| 1999-05-28 | $6.26 | $6.72 | 993,366 | — | — |
| 1999-05-27 | $6.35 | $6.82 | 1,382,388 | — | — |
| 1999-05-26 | $6.34 | $6.81 | 1,636,912 | — | — |
| 1999-05-25 | $6.47 | $6.91 | 1,303,378 | — | — |
| 1999-05-24 | $6.47 | $6.91 | 1,171,291 | — | — |
| 1999-05-21 | $6.47 | $6.91 | 1,655,609 | — | — |
| 1999-05-20 | $6.51 | $6.96 | 791,918 | — | — |
| 1999-05-19 | $6.47 | $6.91 | 2,334,741 | — | — |
| 1999-05-18 | $6.47 | $6.91 | 2,332,931 | — | — |
| 1999-05-17 | $6.47 | $6.91 | 1,793,727 | — | — |
| 1999-05-14 | $6.36 | $6.80 | 1,479,493 | — | — |
| 1999-05-13 | $6.34 | $6.78 | 1,058,504 | — | — |
| 1999-05-12 | $6.59 | $7.05 | 887,817 | — | — |
| 1999-05-11 | $6.60 | $7.06 | 1,249,095 | — | — |
| 1999-05-10 | $6.65 | $7.11 | 1,712,304 | — | — |
| 1999-05-07 | $6.59 | $7.05 | 2,236,429 | — | — |
| 1999-05-06 | $6.60 | $7.06 | 1,322,075 | — | — |
| 1999-05-05 | $6.21 | $6.64 | 2,498,191 | — | — |
| 1999-05-04 | $6.45 | $6.89 | 2,692,400 | — | — |
| 1999-05-03 | $6.70 | $7.17 | 3,551,267 | — | — |
| 1999-04-30 | $5.97 | $6.38 | 2,360,676 | — | — |
| 1999-04-29 | $6.35 | $6.79 | 1,449,337 | — | — |
| 1999-04-28 | $6.44 | $6.88 | 3,591,677 | — | — |
| 1999-04-27 | $6.65 | $7.11 | 1,344,391 | — | — |
| 1999-04-26 | $6.46 | $6.90 | 1,554,282 | — | — |
| 1999-04-23 | $6.39 | $6.83 | 2,644,753 | — | — |
| 1999-04-22 | $6.48 | $6.92 | 2,202,654 | — | — |
| 1999-04-21 | $6.56 | $7.01 | 1,738,239 | — | — |
| 1999-04-20 | $6.55 | $7.00 | 2,232,207 | — | — |
| 1999-04-19 | $6.88 | $7.36 | 4,313,631 | — | — |
| 1999-04-16 | $6.66 | $7.12 | 2,329,916 | — | — |
| 1999-04-15 | $6.60 | $7.06 | 3,777,443 | — | — |
| 1999-04-14 | $6.25 | $6.68 | 1,931,846 | — | — |
| 1999-04-13 | $6.13 | $6.56 | 1,430,639 | — | — |
| 1999-04-12 | $5.97 | $6.38 | 930,639 | — | — |
| 1999-04-09 | $6.00 | $6.41 | 949,337 | — | — |
| 1999-04-08 | $5.96 | $6.37 | 885,404 | — | — |
| 1999-04-07 | $5.87 | $6.27 | 480,700 | — | — |
| 1999-04-06 | $6.01 | $6.42 | 1,933,655 | — | — |
| 1999-04-05 | $5.97 | $6.38 | 1,393,245 | — | — |
| 1999-04-01 | $5.85 | $6.26 | 1,185,163 | — | — |
| 1999-03-31 | $5.87 | $6.27 | 2,341,375 | — | — |
| 1999-03-30 | $6.05 | $6.47 | 2,169,481 | — | — |
| 1999-03-29 | $6.02 | $6.44 | 2,285,887 | — | — |
| 1999-03-26 | $6.19 | $6.61 | 1,668,878 | — | — |
| 1999-03-25 | $6.24 | $6.67 | 2,059,710 | — | — |
| 1999-03-24 | $6.30 | $6.74 | 1,437,877 | — | — |
| 1999-03-23 | $6.46 | $6.90 | 3,024,125 | — | — |
| 1999-03-22 | $6.56 | $7.01 | 2,860,676 | — | — |
| 1999-03-19 | $6.57 | $7.02 | 3,005,428 | — | — |
| 1999-03-18 | $6.62 | $7.08 | 3,278,649 | — | — |
| 1999-03-17 | $6.61 | $7.07 | 2,600,121 | — | — |
| 1999-03-16 | $6.61 | $7.07 | 2,280,458 | — | — |
| 1999-03-15 | $6.60 | $7.06 | 2,859,469 | — | — |
| 1999-03-12 | $6.59 | $7.05 | 2,326,297 | — | — |
| 1999-03-11 | $6.59 | $7.05 | 1,294,934 | — | — |
| 1999-03-10 | $6.56 | $7.01 | 2,208,082 | — | — |
| 1999-03-09 | $6.63 | $7.09 | 4,815,440 | — | — |
| 1999-03-08 | $6.66 | $7.12 | 3,522,919 | — | — |
| 1999-03-05 | $6.61 | $7.07 | 2,249,095 | — | — |
| 1999-03-04 | $6.48 | $6.92 | 2,411,942 | — | — |
| 1999-03-03 | $6.41 | $6.86 | 2,729,192 | — | — |
| 1999-03-02 | $6.42 | $6.87 | 2,627,865 | — | — |
| 1999-03-01 | $6.46 | $6.90 | 3,019,300 | — | — |
| 1999-02-26 | $6.48 | $6.92 | 1,948,130 | — | — |
| 1999-02-25 | $6.46 | $6.90 | 2,834,138 | — | — |
| 1999-02-24 | $6.49 | $6.93 | 1,811,821 | — | — |
| 1999-02-23 | $6.46 | $6.87 | 1,447,527 | — | — |
| 1999-02-22 | $6.59 | $7.02 | 3,490,953 | — | — |
| 1999-02-19 | $6.42 | $6.84 | 2,120,024 | — | — |
| 1999-02-18 | $6.31 | $6.72 | 890,832 | — | — |
| 1999-02-17 | $6.25 | $6.65 | 1,918,577 | — | — |
| 1999-02-16 | $6.30 | $6.71 | 1,674,306 | — | — |
| 1999-02-12 | $6.28 | $6.69 | 1,983,715 | — | — |
| 1999-02-11 | $6.35 | $6.76 | 1,948,130 | — | — |
| 1999-02-10 | $6.47 | $6.89 | 2,228,589 | — | — |
| 1999-02-09 | $6.38 | $6.80 | 1,290,712 | — | — |
| 1999-02-08 | $6.58 | $7.01 | 1,267,793 | — | — |
| 1999-02-05 | $6.36 | $6.78 | 1,390,832 | — | — |
| 1999-02-04 | $6.62 | $7.05 | 3,805,790 | — | — |
| 1999-02-03 | $6.70 | $7.14 | 2,443,908 | — | — |
| 1999-02-02 | $6.52 | $6.94 | 1,414,355 | — | — |
| 1999-02-01 | $6.64 | $7.07 | 2,340,772 | — | — |
| 1999-01-29 | $6.64 | $7.07 | 2,901,086 | — | — |
| 1999-01-28 | $6.67 | $7.11 | 2,661,641 | — | — |
| 1999-01-27 | $6.63 | $7.06 | 2,196,019 | — | — |
| 1999-01-26 | $6.69 | $7.13 | 1,768,396 | — | — |
| 1999-01-25 | $6.66 | $7.10 | 2,035,585 | — | — |
| 1999-01-22 | $6.63 | $7.06 | 2,363,691 | — | — |
| 1999-01-21 | $6.64 | $7.07 | 1,800,965 | — | — |
| 1999-01-20 | $6.68 | $7.12 | 4,060,917 | — | — |
| 1999-01-19 | $6.64 | $7.07 | 3,254,524 | — | — |
| 1999-01-15 | $6.67 | $7.11 | 3,647,165 | — | — |
| 1999-01-14 | $6.64 | $7.07 | 3,536,188 | — | — |
| 1999-01-13 | $6.49 | $6.91 | 3,001,809 | — | — |
| 1999-01-12 | $6.57 | $7.00 | 2,329,916 | — | — |
| 1999-01-11 | $6.61 | $7.04 | 2,020,507 | — | — |
| 1999-01-08 | $6.60 | $7.03 | 2,589,264 | — | — |
| 1999-01-07 | $6.59 | $7.02 | 1,392,642 | — | — |
| 1999-01-06 | $6.62 | $7.05 | 8,758,745 | — | — |
| 1999-01-05 | $6.61 | $7.04 | 3,369,119 | — | — |
| 1999-01-04 | $6.56 | $6.98 | 3,171,894 | — | — |