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
- 1993-01-19 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 | $7.65 | $7.65 | 3,570,064 | — | — |
| 1999-12-30 | $7.44 | $7.44 | 2,656,960 | — | — |
| 1999-12-29 | $7.48 | $7.48 | 3,017,434 | — | — |
| 1999-12-28 | $7.53 | $7.53 | 3,729,713 | — | — |
| 1999-12-27 | $7.46 | $7.46 | 5,144,880 | — | — |
| 1999-12-23 | $7.39 | $7.39 | 14,069,317 | — | — |
| 1999-12-22 | $7.09 | $7.09 | 14,673,238 | — | — |
| 1999-12-21 | $7.41 | $7.41 | 11,649,302 | — | — |
| 1999-12-20 | $7.74 | $7.74 | 5,881,720 | — | — |
| 1999-12-17 | $7.73 | $7.73 | 17,108,423 | — | — |
| 1999-12-16 | $7.48 | $7.48 | 12,965,502 | — | — |
| 1999-12-15 | $6.93 | $6.93 | 13,630,103 | — | — |
| 1999-12-14 | $7.03 | $7.03 | 20,616,361 | — | — |
| 1999-12-13 | $6.92 | $6.92 | 12,010,499 | — | — |
| 1999-12-10 | $6.77 | $6.77 | 10,483,361 | — | — |
| 1999-12-09 | $6.43 | $6.43 | 8,789,350 | — | — |
| 1999-12-08 | $6.26 | $6.26 | 12,161,479 | — | — |
| 1999-12-07 | $6.46 | $6.46 | 23,391,071 | — | — |
| 1999-12-06 | $5.87 | $5.87 | 6,181,513 | — | — |
| 1999-12-03 | $5.83 | $5.83 | 11,827,733 | — | — |
| 1999-12-02 | $5.82 | $5.82 | 10,835,888 | — | — |
| 1999-12-01 | $5.55 | $5.55 | 6,606,280 | — | — |
| 1999-11-30 | $5.54 | $5.54 | 7,355,401 | — | — |
| 1999-11-29 | $5.76 | $5.76 | 3,087,506 | — | — |
| 1999-11-26 | $5.98 | $5.98 | 2,495,144 | — | — |
| 1999-11-24 | $6.00 | $6.00 | 6,175,012 | — | — |
| 1999-11-23 | $5.55 | $5.55 | 6,645,289 | — | — |
| 1999-11-22 | $5.68 | $5.68 | 7,557,671 | — | — |
| 1999-11-19 | $5.87 | $5.87 | 4,752,621 | — | — |
| 1999-11-18 | $6.06 | $6.06 | 5,957,571 | — | — |
| 1999-11-17 | $6.21 | $6.21 | 4,074,294 | — | — |
| 1999-11-16 | $6.36 | $6.36 | 6,867,786 | — | — |
| 1999-11-15 | $6.26 | $6.26 | 4,855,923 | — | — |
| 1999-11-12 | $6.50 | $6.50 | 10,944,970 | — | — |
| 1999-11-11 | $6.12 | $6.12 | 5,196,170 | — | — |
| 1999-11-10 | $6.25 | $6.25 | 8,105,967 | — | — |
| 1999-11-09 | $6.23 | $6.23 | 2,950,974 | — | — |
| 1999-11-08 | $6.24 | $6.24 | 6,496,476 | — | — |
| 1999-11-05 | $6.20 | $6.20 | 2,855,618 | — | — |
| 1999-11-04 | $6.06 | $6.06 | 6,330,326 | — | — |
| 1999-11-03 | $6.09 | $6.09 | 6,699,469 | — | — |
| 1999-11-02 | $6.21 | $6.21 | 17,482,622 | — | — |
| 1999-11-01 | $5.97 | $5.97 | 8,033,728 | — | — |
| 1999-10-29 | $6.24 | $6.24 | 24,113,464 | — | — |
| 1999-10-28 | $5.74 | $5.74 | 31,772,270 | — | — |
| 1999-10-27 | $5.55 | $5.55 | 8,172,427 | — | — |
| 1999-10-26 | $5.37 | $5.37 | 10,958,695 | — | — |
| 1999-10-25 | $5.63 | $5.63 | 11,210,088 | — | — |
| 1999-10-22 | $5.43 | $5.43 | 10,341,049 | — | — |
| 1999-10-21 | $5.20 | $5.20 | 5,735,075 | — | — |
| 1999-10-20 | $5.11 | $5.11 | 3,918,257 | — | — |
| 1999-10-19 | $5.01 | $5.01 | 7,059,942 | — | — |
| 1999-10-18 | $4.98 | $4.98 | 9,603,487 | — | — |
| 1999-10-15 | $4.98 | $4.98 | 6,784,711 | — | — |
| 1999-10-14 | $5.15 | $5.15 | 5,730,018 | — | — |
| 1999-10-13 | $5.11 | $5.11 | 8,359,527 | — | — |
| 1999-10-12 | $5.17 | $5.17 | 7,871,189 | — | — |
| 1999-10-11 | $5.47 | $5.47 | 5,227,955 | — | — |
| 1999-10-08 | $5.25 | $5.25 | 14,973,031 | — | — |
| 1999-10-07 | $5.26 | $5.26 | 14,558,377 | — | — |
| 1999-10-06 | $5.37 | $5.37 | 8,328,464 | — | — |
| 1999-10-05 | $5.28 | $5.28 | 7,977,381 | — | — |
| 1999-10-04 | $5.27 | $5.27 | 4,138,587 | — | — |
| 1999-10-01 | $5.28 | $5.28 | 5,007,625 | — | — |
| 1999-09-30 | $5.36 | $5.36 | 10,123,609 | — | — |
| 1999-09-29 | $5.44 | $5.44 | 3,327,340 | — | — |
| 1999-09-28 | $5.56 | $5.56 | 4,574,190 | — | — |
| 1999-09-27 | $5.49 | $5.49 | 2,560,882 | — | — |
| 1999-09-24 | $5.53 | $5.53 | 2,997,929 | — | — |
| 1999-09-23 | $5.54 | $5.54 | 6,515,981 | — | — |
| 1999-09-22 | $5.94 | $5.94 | 5,589,151 | — | — |
| 1999-09-21 | $5.61 | $5.61 | 4,421,765 | — | — |
| 1999-09-20 | $5.95 | $5.95 | 1,388,439 | — | — |
| 1999-09-17 | $6.23 | $6.23 | 6,880,067 | — | — |
| 1999-09-16 | $6.02 | $6.02 | 4,625,480 | — | — |
| 1999-09-15 | $6.02 | $6.02 | 1,887,612 | — | — |
| 1999-09-14 | $6.00 | $6.00 | 2,034,980 | — | — |
| 1999-09-13 | $6.06 | $6.06 | 2,363,668 | — | — |
| 1999-09-10 | $6.13 | $6.13 | 3,585,957 | — | — |
| 1999-09-09 | $6.03 | $6.03 | 4,563,354 | — | — |
| 1999-09-08 | $6.08 | $6.08 | 6,782,544 | — | — |
| 1999-09-07 | $6.27 | $6.27 | 9,369,432 | — | — |
| 1999-09-03 | $6.19 | $6.19 | 3,485,544 | — | — |
| 1999-09-02 | $5.92 | $5.92 | 3,576,566 | — | — |
| 1999-09-01 | $6.22 | $6.22 | 7,470,261 | — | — |
| 1999-08-31 | $6.21 | $6.21 | 5,633,217 | — | — |
| 1999-08-30 | $6.22 | $6.22 | 7,332,284 | — | — |
| 1999-08-27 | $5.95 | $5.95 | 7,103,286 | — | — |
| 1999-08-26 | $6.16 | $6.16 | 12,542,180 | — | — |
| 1999-08-25 | $6.18 | $6.18 | 6,859,840 | — | — |
| 1999-08-24 | $6.50 | $6.50 | 3,643,748 | — | — |
| 1999-08-23 | $6.45 | $6.45 | 2,147,673 | — | — |
| 1999-08-20 | $6.35 | $6.35 | 4,132,085 | — | — |
| 1999-08-19 | $6.18 | $6.18 | 6,242,194 | — | — |
| 1999-08-18 | $6.33 | $6.33 | 5,656,334 | — | — |
| 1999-08-17 | $6.66 | $6.66 | 6,117,220 | — | — |
| 1999-08-16 | $6.45 | $6.45 | 4,350,248 | — | — |
| 1999-08-13 | $6.51 | $6.51 | 4,853,756 | — | — |
| 1999-08-12 | $6.37 | $6.37 | 5,815,260 | — | — |
| 1999-08-11 | $6.24 | $6.24 | 2,803,606 | — | — |
| 1999-08-10 | $6.18 | $6.18 | 11,415,970 | — | — |
| 1999-08-09 | $6.36 | $6.36 | 3,751,385 | — | — |
| 1999-08-06 | $6.33 | $6.33 | 18,752,588 | — | — |
| 1999-08-05 | $6.24 | $6.24 | 10,171,287 | — | — |
| 1999-08-04 | $6.30 | $6.30 | 2,587,610 | — | — |
| 1999-08-03 | $6.22 | $6.22 | 7,341,676 | — | — |
| 1999-08-02 | $6.40 | $6.40 | 6,697,301 | — | — |
| 1999-07-30 | $6.64 | $6.64 | 4,978,007 | — | — |
| 1999-07-29 | $6.36 | $6.36 | 5,290,803 | — | — |
| 1999-07-28 | $6.23 | $6.23 | 3,916,090 | — | — |
| 1999-07-27 | $6.19 | $6.19 | 3,815,678 | — | — |
| 1999-07-26 | $5.96 | $5.96 | 4,178,319 | — | — |
| 1999-07-23 | $6.24 | $6.24 | 4,391,424 | — | — |
| 1999-07-22 | $5.94 | $5.94 | 4,771,403 | — | — |
| 1999-07-21 | $6.19 | $6.19 | 1,810,316 | — | — |
| 1999-07-20 | $6.14 | $6.14 | 4,717,223 | — | — |
| 1999-07-19 | $6.27 | $6.27 | 15,889,747 | — | — |
| 1999-07-16 | $6.13 | $6.13 | 6,948,694 | — | — |
| 1999-07-15 | $6.10 | $6.10 | 4,753,343 | — | — |
| 1999-07-14 | $6.09 | $6.09 | 4,491,837 | — | — |
| 1999-07-13 | $6.00 | $6.00 | 3,203,089 | — | — |
| 1999-07-12 | $6.07 | $6.07 | 8,066,958 | — | — |
| 1999-07-09 | $6.04 | $6.04 | 9,537,749 | — | — |
| 1999-07-08 | $5.93 | $5.93 | 2,334,050 | — | — |
| 1999-07-07 | $5.90 | $5.90 | 1,761,915 | — | — |
| 1999-07-06 | $5.87 | $5.87 | 3,477,598 | — | — |
| 1999-07-02 | $5.81 | $5.81 | 4,000,610 | — | — |
| 1999-07-01 | $5.78 | $5.78 | 4,184,820 | — | — |
| 1999-06-30 | $5.55 | $5.55 | 8,426,709 | — | — |
| 1999-06-29 | $5.95 | $5.95 | 5,136,211 | — | — |
| 1999-06-28 | $5.84 | $5.84 | 3,602,572 | — | — |
| 1999-06-25 | $5.58 | $5.58 | 2,188,127 | — | — |
| 1999-06-24 | $5.54 | $5.54 | 3,054,998 | — | — |
| 1999-06-23 | $5.75 | $5.75 | 2,240,139 | — | — |
| 1999-06-22 | $5.55 | $5.55 | 4,882,651 | — | — |
| 1999-06-21 | $5.58 | $5.58 | 2,311,656 | — | — |
| 1999-06-18 | $5.67 | $5.67 | 7,372,738 | — | — |
| 1999-06-17 | $5.71 | $5.71 | 9,644,663 | — | — |
| 1999-06-16 | $5.42 | $5.42 | 3,431,365 | — | — |
| 1999-06-15 | $5.39 | $5.39 | 2,849,839 | — | — |
| 1999-06-14 | $5.35 | $5.35 | 2,016,920 | — | — |
| 1999-06-11 | $5.42 | $5.42 | 1,522,081 | — | — |
| 1999-06-10 | $5.43 | $5.43 | 3,387,299 | — | — |
| 1999-06-09 | $5.63 | $5.63 | 2,422,905 | — | — |
| 1999-06-08 | $5.52 | $5.52 | 4,946,222 | — | — |
| 1999-06-07 | $5.54 | $5.54 | 2,778,322 | — | — |
| 1999-06-04 | $5.51 | $5.51 | 3,418,362 | — | — |
| 1999-06-03 | $5.46 | $5.46 | 4,038,174 | — | — |
| 1999-06-02 | $5.54 | $5.54 | 4,755,510 | — | — |
| 1999-06-01 | $5.36 | $5.36 | 3,895,141 | — | — |
| 1999-05-28 | $5.54 | $5.54 | 5,026,407 | — | — |
| 1999-05-27 | $5.38 | $5.38 | 3,496,380 | — | — |
| 1999-05-26 | $5.27 | $5.27 | 5,636,107 | — | — |
| 1999-05-25 | $5.27 | $5.27 | 2,852,728 | — | — |
| 1999-05-24 | $5.29 | $5.29 | 5,660,668 | — | — |
| 1999-05-21 | $5.42 | $5.42 | 3,980,383 | — | — |
| 1999-05-20 | $5.40 | $5.40 | 4,772,125 | — | — |
| 1999-05-19 | $5.28 | $5.28 | 1,725,796 | — | — |
| 1999-05-18 | $5.19 | $5.19 | 3,310,725 | — | — |
| 1999-05-17 | $5.23 | $5.23 | 2,393,287 | — | — |
| 1999-05-14 | $5.19 | $5.19 | 5,056,026 | — | — |
| 1999-05-13 | $5.40 | $5.40 | 6,294,929 | — | — |
| 1999-05-12 | $5.46 | $5.46 | 12,016,278 | — | — |
| 1999-05-11 | $4.97 | $4.97 | 4,912,269 | — | — |
| 1999-05-10 | $4.88 | $4.88 | 6,893,070 | — | — |
| 1999-05-07 | $4.90 | $4.90 | 5,964,073 | — | — |
| 1999-05-06 | $4.87 | $4.87 | 8,722,890 | — | — |
| 1999-05-05 | $5.14 | $5.14 | 10,655,290 | — | — |
| 1999-05-04 | $5.08 | $5.08 | 5,344,983 | — | — |
| 1999-05-03 | $5.31 | $5.31 | 4,557,575 | — | — |
| 1999-04-30 | $5.17 | $5.17 | 8,809,577 | — | — |
| 1999-04-29 | $5.43 | $5.43 | 9,292,135 | — | — |
| 1999-04-28 | $5.72 | $5.72 | 5,144,157 | — | — |
| 1999-04-27 | $5.79 | $5.79 | 7,282,439 | — | — |
| 1999-04-26 | $5.75 | $5.75 | 6,770,263 | — | — |
| 1999-04-23 | $5.55 | $5.55 | 5,817,427 | — | — |
| 1999-04-22 | $5.47 | $5.47 | 8,236,720 | — | — |
| 1999-04-21 | $5.05 | $5.05 | 5,700,400 | — | — |
| 1999-04-20 | $4.85 | $4.85 | 5,906,282 | — | — |
| 1999-04-19 | $4.74 | $4.74 | 6,424,237 | — | — |
| 1999-04-16 | $5.17 | $5.17 | 7,684,812 | — | — |
| 1999-04-15 | $5.54 | $5.54 | 7,456,536 | — | — |
| 1999-04-14 | $5.43 | $5.43 | 9,945,901 | — | — |
| 1999-04-13 | $5.56 | $5.56 | 9,929,286 | — | — |
| 1999-04-12 | $5.35 | $5.35 | 4,504,118 | — | — |
| 1999-04-09 | $5.43 | $5.43 | 3,683,480 | — | — |
| 1999-04-08 | $5.54 | $5.54 | 8,255,502 | — | — |
| 1999-04-07 | $5.06 | $5.06 | 7,546,113 | — | — |
| 1999-04-06 | $4.99 | $4.99 | 4,526,512 | — | — |
| 1999-04-05 | $5.19 | $5.19 | 6,289,150 | — | — |
| 1999-04-01 | $4.99 | $4.99 | 3,924,759 | — | — |
| 1999-03-31 | $4.96 | $4.96 | 8,821,858 | — | — |
| 1999-03-30 | $4.92 | $4.92 | 13,363,540 | — | — |
| 1999-03-29 | $5.12 | $5.12 | 4,017,225 | — | — |
| 1999-03-26 | $5.22 | $5.22 | 6,117,943 | — | — |
| 1999-03-25 | $4.97 | $4.97 | 11,889,137 | — | — |
| 1999-03-24 | $4.98 | $4.98 | 5,516,912 | — | — |
| 1999-03-23 | $5.14 | $5.14 | 5,625,993 | — | — |
| 1999-03-22 | $5.38 | $5.38 | 9,055,191 | — | — |
| 1999-03-19 | $5.47 | $5.47 | 11,558,281 | — | — |
| 1999-03-18 | $5.34 | $5.34 | 8,663,654 | — | — |
| 1999-03-17 | $5.19 | $5.19 | 4,457,162 | — | — |
| 1999-03-16 | $5.20 | $5.20 | 1,780,698 | — | — |
| 1999-03-15 | $5.26 | $5.26 | 2,779,044 | — | — |
| 1999-03-12 | $5.25 | $5.25 | 6,306,487 | — | — |
| 1999-03-11 | $5.29 | $5.29 | 13,454,561 | — | — |
| 1999-03-10 | $5.13 | $5.13 | 8,535,068 | — | — |
| 1999-03-09 | $5.22 | $5.22 | 10,468,191 | — | — |
| 1999-03-08 | $5.33 | $5.33 | 6,528,262 | — | — |
| 1999-03-05 | $5.21 | $5.21 | 5,124,653 | — | — |
| 1999-03-04 | $5.29 | $5.29 | 8,077,794 | — | — |
| 1999-03-03 | $5.19 | $5.19 | 4,297,513 | — | — |
| 1999-03-02 | $5.34 | $5.34 | 8,684,603 | — | — |
| 1999-03-01 | $5.41 | $5.41 | 4,489,670 | — | — |
| 1999-02-26 | $5.50 | $5.50 | 4,652,930 | — | — |
| 1999-02-25 | $5.49 | $5.49 | 4,992,455 | — | — |
| 1999-02-24 | $5.71 | $5.71 | 7,132,182 | — | — |
| 1999-02-23 | $5.87 | $5.87 | 8,327,741 | — | — |
| 1999-02-22 | $5.49 | $5.49 | 6,778,209 | — | — |
| 1999-02-19 | $5.26 | $5.26 | 7,254,988 | — | — |
| 1999-02-18 | $5.18 | $5.18 | 9,636,717 | — | — |
| 1999-02-17 | $4.93 | $4.93 | 2,924,967 | — | — |
| 1999-02-16 | $5.28 | $5.28 | 4,097,411 | — | — |
| 1999-02-12 | $5.26 | $5.26 | 7,379,962 | — | — |
| 1999-02-11 | $5.54 | $5.54 | 15,765,495 | — | — |
| 1999-02-10 | $5.43 | $5.43 | 25,329,973 | — | — |
| 1999-02-09 | $5.76 | $5.76 | 68,050,824 | — | — |
| 1999-02-08 | $5.25 | $5.25 | 9,505,241 | — | — |
| 1999-02-05 | $5.20 | $5.20 | 8,323,407 | — | — |
| 1999-02-04 | $5.36 | $5.36 | 11,489,654 | — | — |
| 1999-02-03 | $5.21 | $5.21 | 4,906,490 | — | — |
| 1999-02-02 | $5.13 | $5.13 | 8,012,056 | — | — |
| 1999-02-01 | $5.21 | $5.21 | 7,655,916 | — | — |
| 1999-01-29 | $4.98 | $4.98 | 13,125,150 | — | — |
| 1999-01-28 | $5.02 | $5.02 | 10,273,867 | — | — |
| 1999-01-27 | $4.78 | $4.78 | 8,780,682 | — | — |
| 1999-01-26 | $4.65 | $4.65 | 7,936,927 | — | — |
| 1999-01-25 | $4.45 | $4.45 | 2,496,589 | — | — |
| 1999-01-22 | $4.52 | $4.52 | 9,108,648 | — | — |
| 1999-01-21 | $4.60 | $4.60 | 7,206,588 | — | — |
| 1999-01-20 | $4.78 | $4.78 | 6,158,397 | — | — |
| 1999-01-19 | $4.72 | $4.72 | 6,659,015 | — | — |
| 1999-01-15 | $4.46 | $4.46 | 5,426,613 | — | — |
| 1999-01-14 | $4.36 | $4.36 | 6,337,550 | — | — |
| 1999-01-13 | $4.57 | $4.57 | 8,470,053 | — | — |
| 1999-01-12 | $4.69 | $4.69 | 12,158,589 | — | — |
| 1999-01-11 | $4.85 | $4.85 | 3,470,374 | — | — |
| 1999-01-08 | $4.78 | $4.78 | 5,876,663 | — | — |
| 1999-01-07 | $4.88 | $4.88 | 9,172,218 | — | — |
| 1999-01-06 | $4.55 | $4.55 | 10,299,873 | — | — |
| 1999-01-05 | $4.50 | $4.50 | 5,448,285 | — | — |
| 1999-01-04 | $4.50 | $4.50 | 6,947,249 | — | — |