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
- 1973-02-21 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 | $5.35 | $15.07 | 1,329,600 | — | — |
| 1999-12-30 | $5.34 | $15.02 | 3,643,200 | — | — |
| 1999-12-29 | $5.30 | $14.91 | 1,924,000 | — | — |
| 1999-12-28 | $5.35 | $15.07 | 2,540,000 | — | — |
| 1999-12-27 | $5.39 | $15.18 | 3,114,400 | — | — |
| 1999-12-23 | $5.36 | $15.09 | 2,883,200 | — | — |
| 1999-12-22 | $5.28 | $14.87 | 3,354,400 | — | — |
| 1999-12-21 | $5.28 | $14.87 | 5,752,800 | — | — |
| 1999-12-20 | $5.27 | $14.85 | 6,562,400 | — | — |
| 1999-12-17 | $5.34 | $15.04 | 5,607,200 | — | — |
| 1999-12-16 | $5.33 | $15.00 | 4,502,400 | — | — |
| 1999-12-15 | $5.34 | $15.02 | 4,529,600 | — | — |
| 1999-12-14 | $5.30 | $14.91 | 7,729,600 | — | — |
| 1999-12-13 | $5.24 | $14.76 | 4,883,200 | — | — |
| 1999-12-10 | $5.23 | $14.74 | 9,702,400 | — | — |
| 1999-12-09 | $5.26 | $14.80 | 3,365,600 | — | — |
| 1999-12-08 | $5.34 | $15.04 | 3,899,200 | — | — |
| 1999-12-07 | $5.38 | $15.13 | 7,444,800 | — | — |
| 1999-12-06 | $5.49 | $15.46 | 5,139,200 | — | — |
| 1999-12-03 | $5.55 | $15.64 | 3,808,000 | — | — |
| 1999-12-02 | $5.50 | $15.48 | 4,088,000 | — | — |
| 1999-12-01 | $5.51 | $15.50 | 6,436,000 | — | — |
| 1999-11-30 | $5.47 | $15.40 | 8,011,200 | — | — |
| 1999-11-29 | $5.27 | $14.82 | 5,482,400 | — | — |
| 1999-11-26 | $5.44 | $15.31 | 1,069,600 | — | — |
| 1999-11-24 | $5.49 | $15.46 | 3,642,400 | — | — |
| 1999-11-23 | $5.48 | $15.44 | 19,504,800 | — | — |
| 1999-11-22 | $5.59 | $15.56 | 2,155,200 | — | — |
| 1999-11-19 | $5.67 | $15.78 | 3,797,600 | — | — |
| 1999-11-18 | $5.73 | $15.96 | 4,257,600 | — | — |
| 1999-11-17 | $5.83 | $16.22 | 3,597,600 | — | — |
| 1999-11-16 | $5.83 | $16.22 | 2,803,200 | — | — |
| 1999-11-15 | $5.80 | $16.15 | 3,173,600 | — | — |
| 1999-11-12 | $5.84 | $16.26 | 13,972,800 | — | — |
| 1999-11-11 | $5.88 | $16.35 | 5,899,200 | — | — |
| 1999-11-10 | $5.84 | $16.26 | 6,528,000 | — | — |
| 1999-11-09 | $5.90 | $16.41 | 5,435,200 | — | — |
| 1999-11-08 | $6.01 | $16.72 | 3,670,400 | — | — |
| 1999-11-05 | $6.13 | $17.04 | 2,158,400 | — | — |
| 1999-11-04 | $6.10 | $16.98 | 3,586,400 | — | — |
| 1999-11-03 | $6.21 | $17.28 | 2,596,000 | — | — |
| 1999-11-02 | $6.28 | $17.48 | 2,536,000 | — | — |
| 1999-11-01 | $6.25 | $17.39 | 3,075,200 | — | — |
| 1999-10-29 | $6.29 | $17.50 | 3,266,400 | — | — |
| 1999-10-28 | $6.25 | $17.39 | 3,007,200 | — | — |
| 1999-10-27 | $6.13 | $17.04 | 7,059,200 | — | — |
| 1999-10-26 | $6.03 | $16.78 | 4,402,400 | — | — |
| 1999-10-25 | $6.04 | $16.80 | 5,867,200 | — | — |
| 1999-10-22 | $6.00 | $16.69 | 2,652,800 | — | — |
| 1999-10-21 | $6.02 | $16.74 | 3,998,400 | — | — |
| 1999-10-20 | $6.05 | $16.85 | 3,680,000 | — | — |
| 1999-10-19 | $6.09 | $16.96 | 2,820,800 | — | — |
| 1999-10-18 | $6.17 | $17.17 | 2,257,600 | — | — |
| 1999-10-15 | $6.15 | $17.11 | 5,319,200 | — | — |
| 1999-10-14 | $6.24 | $17.37 | 3,932,000 | — | — |
| 1999-10-13 | $6.11 | $17.00 | 1,888,800 | — | — |
| 1999-10-12 | $6.14 | $17.09 | 3,123,200 | — | — |
| 1999-10-11 | $6.19 | $17.22 | 1,506,400 | — | — |
| 1999-10-08 | $6.29 | $17.50 | 2,791,200 | — | — |
| 1999-10-07 | $6.30 | $17.52 | 1,695,200 | — | — |
| 1999-10-06 | $6.40 | $17.80 | 2,772,800 | — | — |
| 1999-10-05 | $6.39 | $17.78 | 2,652,800 | — | — |
| 1999-10-04 | $6.54 | $18.19 | 2,806,400 | — | — |
| 1999-10-01 | $6.40 | $17.80 | 2,947,200 | — | — |
| 1999-09-30 | $6.30 | $17.52 | 3,225,600 | — | — |
| 1999-09-29 | $6.27 | $17.43 | 3,997,600 | — | — |
| 1999-09-28 | $6.25 | $17.39 | 3,055,200 | — | — |
| 1999-09-27 | $6.33 | $17.61 | 3,120,000 | — | — |
| 1999-09-24 | $6.31 | $17.56 | 8,522,400 | — | — |
| 1999-09-23 | $6.42 | $17.87 | 6,504,000 | — | — |
| 1999-09-22 | $6.54 | $18.19 | 4,892,800 | — | — |
| 1999-09-21 | $6.60 | $18.37 | 1,849,600 | — | — |
| 1999-09-20 | $6.71 | $18.67 | 1,400,800 | — | — |
| 1999-09-17 | $6.73 | $18.72 | 1,471,200 | — | — |
| 1999-09-16 | $6.69 | $18.61 | 1,805,600 | — | — |
| 1999-09-15 | $6.76 | $18.80 | 2,756,800 | — | — |
| 1999-09-14 | $6.77 | $18.85 | 2,900,000 | — | — |
| 1999-09-13 | $6.80 | $18.91 | 1,246,400 | — | — |
| 1999-09-10 | $6.84 | $19.04 | 1,181,600 | — | — |
| 1999-09-09 | $6.79 | $18.89 | 3,977,600 | — | — |
| 1999-09-08 | $6.72 | $18.69 | 1,312,000 | — | — |
| 1999-09-07 | $6.77 | $18.82 | 2,551,200 | — | — |
| 1999-09-03 | $6.88 | $19.13 | 2,386,400 | — | — |
| 1999-09-02 | $6.75 | $18.78 | 2,648,000 | — | — |
| 1999-09-01 | $6.78 | $18.87 | 1,848,000 | — | — |
| 1999-08-31 | $6.75 | $18.78 | 3,329,600 | — | — |
| 1999-08-30 | $6.75 | $18.78 | 2,028,800 | — | — |
| 1999-08-27 | $6.89 | $19.17 | 2,536,000 | — | — |
| 1999-08-26 | $6.91 | $19.22 | 3,808,800 | — | — |
| 1999-08-25 | $7.05 | $19.63 | 8,357,600 | — | — |
| 1999-08-24 | $6.95 | $19.17 | 2,288,800 | — | — |
| 1999-08-23 | $6.88 | $18.97 | 2,485,600 | — | — |
| 1999-08-20 | $6.91 | $19.06 | 2,244,000 | — | — |
| 1999-08-19 | $6.83 | $18.82 | 3,584,800 | — | — |
| 1999-08-18 | $6.63 | $18.28 | 1,420,800 | — | — |
| 1999-08-17 | $6.70 | $18.45 | 2,016,000 | — | — |
| 1999-08-16 | $6.66 | $18.37 | 1,464,000 | — | — |
| 1999-08-13 | $6.73 | $18.56 | 1,368,000 | — | — |
| 1999-08-12 | $6.70 | $18.45 | 1,469,600 | — | — |
| 1999-08-11 | $6.80 | $18.73 | 2,248,000 | — | — |
| 1999-08-10 | $6.86 | $18.91 | 2,772,800 | — | — |
| 1999-08-09 | $6.84 | $18.86 | 1,781,600 | — | — |
| 1999-08-06 | $6.88 | $18.95 | 1,672,800 | — | — |
| 1999-08-05 | $6.91 | $19.06 | 3,276,800 | — | — |
| 1999-08-04 | $6.84 | $18.86 | 2,199,200 | — | — |
| 1999-08-03 | $6.83 | $18.82 | 3,365,600 | — | — |
| 1999-08-02 | $6.85 | $18.89 | 1,855,200 | — | — |
| 1999-07-30 | $6.74 | $18.58 | 2,113,600 | — | — |
| 1999-07-29 | $6.77 | $18.67 | 2,644,000 | — | — |
| 1999-07-28 | $6.79 | $18.71 | 1,204,800 | — | — |
| 1999-07-27 | $6.94 | $19.12 | 1,660,800 | — | — |
| 1999-07-26 | $6.95 | $19.17 | 3,508,000 | — | — |
| 1999-07-23 | $6.87 | $18.93 | 1,581,600 | — | — |
| 1999-07-22 | $6.91 | $19.04 | 2,860,000 | — | — |
| 1999-07-21 | $6.88 | $18.97 | 3,096,000 | — | — |
| 1999-07-20 | $6.80 | $18.73 | 3,650,400 | — | — |
| 1999-07-19 | $6.72 | $18.52 | 1,734,400 | — | — |
| 1999-07-16 | $6.69 | $18.43 | 2,843,200 | — | — |
| 1999-07-15 | $6.77 | $18.67 | 2,343,200 | — | — |
| 1999-07-14 | $6.72 | $18.52 | 7,285,600 | — | — |
| 1999-07-13 | $6.72 | $18.52 | 2,698,400 | — | — |
| 1999-07-12 | $6.77 | $18.67 | 4,767,200 | — | — |
| 1999-07-09 | $6.83 | $18.82 | 1,891,200 | — | — |
| 1999-07-08 | $6.83 | $18.82 | 2,248,000 | — | — |
| 1999-07-07 | $6.98 | $19.23 | 2,074,400 | — | — |
| 1999-07-06 | $6.91 | $19.06 | 2,932,000 | — | — |
| 1999-07-02 | $6.86 | $18.91 | 2,008,000 | — | — |
| 1999-07-01 | $6.83 | $18.82 | 3,769,600 | — | — |
| 1999-06-30 | $6.83 | $18.82 | 12,686,400 | — | — |
| 1999-06-29 | $6.95 | $19.17 | 2,727,200 | — | — |
| 1999-06-28 | $7.07 | $19.49 | 1,640,000 | — | — |
| 1999-06-25 | $7.05 | $19.42 | 1,294,400 | — | — |
| 1999-06-24 | $7.11 | $19.60 | 2,125,600 | — | — |
| 1999-06-23 | $7.19 | $19.81 | 2,416,000 | — | — |
| 1999-06-22 | $7.23 | $19.94 | 2,628,000 | — | — |
| 1999-06-21 | $7.13 | $19.64 | 1,971,200 | — | — |
| 1999-06-18 | $7.23 | $19.92 | 3,010,400 | — | — |
| 1999-06-17 | $7.27 | $20.03 | 3,208,800 | — | — |
| 1999-06-16 | $7.30 | $20.11 | 3,881,600 | — | — |
| 1999-06-15 | $7.20 | $19.85 | 2,409,600 | — | — |
| 1999-06-14 | $7.07 | $19.49 | 2,997,600 | — | — |
| 1999-06-11 | $6.95 | $19.17 | 4,459,200 | — | — |
| 1999-06-10 | $6.99 | $19.27 | 2,865,600 | — | — |
| 1999-06-09 | $7.09 | $19.53 | 3,343,200 | — | — |
| 1999-06-08 | $7.09 | $19.55 | 4,154,400 | — | — |
| 1999-06-07 | $7.16 | $19.73 | 2,456,000 | — | — |
| 1999-06-04 | $7.14 | $19.68 | 2,266,400 | — | — |
| 1999-06-03 | $7.07 | $19.49 | 3,478,400 | — | — |
| 1999-06-02 | $7.07 | $19.49 | 5,404,800 | — | — |
| 1999-06-01 | $7.12 | $19.62 | 6,974,400 | — | — |
| 1999-05-28 | $7.27 | $20.05 | 3,665,600 | — | — |
| 1999-05-27 | $7.19 | $19.81 | 3,094,400 | — | — |
| 1999-05-26 | $7.43 | $20.48 | 5,665,600 | — | — |
| 1999-05-25 | $7.41 | $20.24 | 6,647,200 | — | — |
| 1999-05-24 | $7.43 | $20.30 | 2,391,200 | — | — |
| 1999-05-21 | $7.38 | $20.17 | 3,580,800 | — | — |
| 1999-05-20 | $7.35 | $20.09 | 4,200,000 | — | — |
| 1999-05-19 | $7.30 | $19.94 | 2,289,600 | — | — |
| 1999-05-18 | $7.22 | $19.72 | 2,240,800 | — | — |
| 1999-05-17 | $7.24 | $19.79 | 1,356,800 | — | — |
| 1999-05-14 | $7.16 | $19.57 | 3,322,400 | — | — |
| 1999-05-13 | $7.26 | $19.83 | 1,878,400 | — | — |
| 1999-05-12 | $7.07 | $19.32 | 3,195,200 | — | — |
| 1999-05-11 | $7.05 | $19.25 | 2,730,400 | — | — |
| 1999-05-10 | $7.08 | $19.34 | 1,561,600 | — | — |
| 1999-05-07 | $7.03 | $19.21 | 2,848,000 | — | — |
| 1999-05-06 | $7.04 | $19.23 | 3,190,400 | — | — |
| 1999-05-05 | $7.02 | $19.17 | 3,072,000 | — | — |
| 1999-05-04 | $7.08 | $19.34 | 2,160,000 | — | — |
| 1999-05-03 | $7.18 | $19.62 | 2,306,400 | — | — |
| 1999-04-30 | $7.05 | $19.25 | 3,838,400 | — | — |
| 1999-04-29 | $7.10 | $19.40 | 3,088,000 | — | — |
| 1999-04-28 | $7.02 | $19.19 | 3,121,600 | — | — |
| 1999-04-27 | $7.08 | $19.34 | 2,287,200 | — | — |
| 1999-04-26 | $7.05 | $19.25 | 2,480,000 | — | — |
| 1999-04-23 | $7.02 | $19.19 | 2,594,400 | — | — |
| 1999-04-22 | $7.02 | $19.17 | 2,240,800 | — | — |
| 1999-04-21 | $7.07 | $19.32 | 2,990,400 | — | — |
| 1999-04-20 | $7.06 | $19.30 | 5,550,400 | — | — |
| 1999-04-19 | $6.99 | $19.10 | 3,239,200 | — | — |
| 1999-04-16 | $6.81 | $18.61 | 4,040,000 | — | — |
| 1999-04-15 | $6.77 | $18.48 | 2,680,800 | — | — |
| 1999-04-14 | $6.73 | $18.38 | 3,373,600 | — | — |
| 1999-04-13 | $6.71 | $18.34 | 3,204,000 | — | — |
| 1999-04-12 | $6.92 | $18.91 | 2,226,400 | — | — |
| 1999-04-09 | $6.82 | $18.63 | 3,636,000 | — | — |
| 1999-04-08 | $6.91 | $18.87 | 2,621,600 | — | — |
| 1999-04-07 | $6.75 | $18.44 | 2,038,400 | — | — |
| 1999-04-06 | $6.76 | $18.46 | 1,805,600 | — | — |
| 1999-04-05 | $6.87 | $18.76 | 3,235,200 | — | — |
| 1999-04-01 | $6.73 | $18.40 | 3,626,400 | — | — |
| 1999-03-31 | $6.66 | $18.19 | 2,254,400 | — | — |
| 1999-03-30 | $6.73 | $18.40 | 3,871,200 | — | — |
| 1999-03-29 | $6.94 | $18.95 | 3,776,800 | — | — |
| 1999-03-26 | $7.01 | $19.15 | 4,753,600 | — | — |
| 1999-03-25 | $7.15 | $19.53 | 3,296,000 | — | — |
| 1999-03-24 | $7.21 | $19.70 | 6,637,600 | — | — |
| 1999-03-23 | $7.09 | $19.38 | 3,668,800 | — | — |
| 1999-03-22 | $7.05 | $19.27 | 2,640,000 | — | — |
| 1999-03-19 | $7.09 | $19.36 | 5,044,000 | — | — |
| 1999-03-18 | $7.13 | $19.49 | 6,497,600 | — | — |
| 1999-03-17 | $7.01 | $19.15 | 3,332,800 | — | — |
| 1999-03-16 | $6.99 | $19.10 | 4,864,000 | — | — |
| 1999-03-15 | $7.02 | $19.17 | 4,026,400 | — | — |
| 1999-03-12 | $6.98 | $19.08 | 8,099,200 | — | — |
| 1999-03-11 | $6.70 | $18.29 | 10,799,200 | — | — |
| 1999-03-10 | $6.49 | $17.74 | 5,483,200 | — | — |
| 1999-03-09 | $6.48 | $17.72 | 3,600,800 | — | — |
| 1999-03-08 | $6.66 | $18.21 | 2,955,200 | — | — |
| 1999-03-05 | $6.80 | $18.57 | 3,907,200 | — | — |
| 1999-03-04 | $6.74 | $18.42 | 8,076,800 | — | — |
| 1999-03-03 | $6.56 | $17.93 | 5,159,200 | — | — |
| 1999-03-02 | $6.55 | $17.91 | 4,325,600 | — | — |
| 1999-03-01 | $6.44 | $17.59 | 3,717,600 | — | — |
| 1999-02-26 | $6.43 | $17.57 | 5,815,200 | — | — |
| 1999-02-25 | $6.47 | $17.67 | 10,557,600 | — | — |
| 1999-02-24 | $6.63 | $18.10 | 14,215,200 | — | — |
| 1999-02-23 | $6.61 | $17.88 | 5,157,600 | — | — |
| 1999-02-22 | $6.70 | $18.11 | 5,788,000 | — | — |
| 1999-02-19 | $6.54 | $17.69 | 6,932,000 | — | — |
| 1999-02-18 | $6.60 | $17.86 | 4,613,600 | — | — |
| 1999-02-17 | $6.54 | $17.69 | 5,602,400 | — | — |
| 1999-02-16 | $6.36 | $17.20 | 10,504,800 | — | — |
| 1999-02-12 | $6.43 | $17.39 | 4,916,000 | — | — |
| 1999-02-11 | $6.63 | $17.94 | 4,918,400 | — | — |
| 1999-02-10 | $6.75 | $18.26 | 2,789,600 | — | — |
| 1999-02-09 | $6.76 | $18.28 | 3,403,200 | — | — |
| 1999-02-08 | $6.90 | $18.66 | 7,497,600 | — | — |
| 1999-02-05 | $6.73 | $18.20 | 8,156,800 | — | — |
| 1999-02-04 | $6.57 | $17.77 | 8,684,000 | — | — |
| 1999-02-03 | $6.48 | $17.52 | 6,840,000 | — | — |
| 1999-02-02 | $6.55 | $17.73 | 9,147,200 | — | — |
| 1999-02-01 | $6.63 | $17.94 | 4,194,400 | — | — |
| 1999-01-29 | $6.86 | $18.56 | 4,920,000 | — | — |
| 1999-01-28 | $6.94 | $18.77 | 3,853,600 | — | — |
| 1999-01-27 | $6.97 | $18.85 | 6,964,800 | — | — |
| 1999-01-26 | $6.99 | $18.92 | 4,505,600 | — | — |
| 1999-01-25 | $7.04 | $19.04 | 3,782,400 | — | — |
| 1999-01-22 | $7.04 | $19.04 | 2,364,000 | — | — |
| 1999-01-21 | $7.08 | $19.15 | 7,338,400 | — | — |
| 1999-01-20 | $7.14 | $19.32 | 6,888,000 | — | — |
| 1999-01-19 | $7.15 | $19.34 | 8,488,800 | — | — |
| 1999-01-15 | $7.20 | $19.49 | 9,699,200 | — | — |
| 1999-01-14 | $7.28 | $19.70 | 6,932,000 | — | — |
| 1999-01-13 | $7.37 | $19.93 | 6,084,800 | — | — |
| 1999-01-12 | $7.40 | $20.02 | 2,576,800 | — | — |
| 1999-01-11 | $7.43 | $20.10 | 4,526,400 | — | — |
| 1999-01-08 | $7.52 | $20.33 | 4,432,000 | — | — |
| 1999-01-07 | $7.56 | $20.46 | 2,279,200 | — | — |
| 1999-01-06 | $7.61 | $20.59 | 12,956,800 | — | — |
| 1999-01-05 | $7.62 | $20.61 | 3,259,200 | — | — |
| 1999-01-04 | $7.65 | $20.69 | 4,254,400 | — | — |