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
- 1980-12-02 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 | $6.20 | $6.70 | 1,802,400 | — | — |
| 1999-12-30 | $6.15 | $6.65 | 1,956,000 | — | — |
| 1999-12-29 | $6.23 | $6.73 | 2,108,000 | — | — |
| 1999-12-28 | $6.25 | $6.76 | 4,499,200 | — | — |
| 1999-12-27 | $6.21 | $6.71 | 3,876,800 | — | — |
| 1999-12-23 | $6.48 | $7.01 | 5,934,400 | — | — |
| 1999-12-22 | $6.19 | $6.69 | 5,060,000 | — | — |
| 1999-12-21 | $6.14 | $6.64 | 9,639,200 | — | — |
| 1999-12-20 | $6.40 | $6.92 | 11,616,000 | — | — |
| 1999-12-17 | $6.55 | $7.08 | 45,736,800 | — | — |
| 1999-12-16 | $5.71 | $6.17 | 11,228,000 | — | — |
| 1999-12-15 | $5.23 | $5.65 | 17,261,600 | — | — |
| 1999-12-14 | $5.02 | $5.42 | 19,863,200 | — | — |
| 1999-12-13 | $5.35 | $5.77 | 11,061,600 | — | — |
| 1999-12-10 | $5.48 | $5.92 | 16,460,800 | — | — |
| 1999-12-09 | $5.72 | $6.17 | 5,684,000 | — | — |
| 1999-12-08 | $5.65 | $6.10 | 17,163,200 | — | — |
| 1999-12-07 | $5.80 | $6.26 | 8,043,200 | — | — |
| 1999-12-06 | $5.88 | $6.35 | 7,258,400 | — | — |
| 1999-12-03 | $5.80 | $6.26 | 11,795,200 | — | — |
| 1999-12-02 | $5.70 | $6.15 | 12,485,600 | — | — |
| 1999-12-01 | $5.88 | $6.34 | 5,327,200 | — | — |
| 1999-11-30 | $5.75 | $6.21 | 8,496,000 | — | — |
| 1999-11-29 | $5.80 | $6.26 | 5,716,000 | — | — |
| 1999-11-26 | $5.88 | $6.34 | 1,460,000 | — | — |
| 1999-11-24 | $5.82 | $6.28 | 4,132,800 | — | — |
| 1999-11-23 | $5.92 | $6.39 | 7,136,800 | — | — |
| 1999-11-22 | $6.07 | $6.55 | 7,472,800 | — | — |
| 1999-11-19 | $6.16 | $6.64 | 16,694,400 | — | — |
| 1999-11-18 | $5.88 | $6.34 | 21,924,000 | — | — |
| 1999-11-17 | $5.53 | $5.97 | 22,547,200 | — | — |
| 1999-11-16 | $5.54 | $5.98 | 12,928,800 | — | — |
| 1999-11-15 | $5.91 | $6.38 | 8,761,600 | — | — |
| 1999-11-12 | $5.77 | $6.22 | 5,432,800 | — | — |
| 1999-11-11 | $5.77 | $6.22 | 7,608,000 | — | — |
| 1999-11-10 | $5.88 | $6.34 | 8,123,200 | — | — |
| 1999-11-09 | $5.93 | $6.40 | 10,276,800 | — | — |
| 1999-11-08 | $5.86 | $6.32 | 18,019,200 | — | — |
| 1999-11-05 | $5.99 | $6.47 | 13,229,600 | — | — |
| 1999-11-04 | $6.30 | $6.80 | 11,954,400 | — | — |
| 1999-11-03 | $6.27 | $6.77 | 25,880,000 | — | — |
| 1999-11-02 | $6.56 | $7.08 | 12,340,800 | — | — |
| 1999-11-01 | $7.04 | $7.60 | 7,169,600 | — | — |
| 1999-10-29 | $7.00 | $7.56 | 11,466,400 | — | — |
| 1999-10-28 | $6.99 | $7.55 | 16,320,800 | — | — |
| 1999-10-27 | $7.23 | $7.80 | 6,885,600 | — | — |
| 1999-10-26 | $7.18 | $7.75 | 9,280,800 | — | — |
| 1999-10-25 | $7.02 | $7.58 | 9,448,800 | — | — |
| 1999-10-22 | $6.89 | $7.44 | 6,068,000 | — | — |
| 1999-10-21 | $6.98 | $7.53 | 3,256,800 | — | — |
| 1999-10-20 | $6.92 | $7.47 | 5,512,000 | — | — |
| 1999-10-19 | $6.77 | $7.30 | 4,419,200 | — | — |
| 1999-10-18 | $6.71 | $7.24 | 7,851,200 | — | — |
| 1999-10-15 | $6.84 | $7.38 | 6,544,800 | — | — |
| 1999-10-14 | $7.03 | $7.59 | 4,657,600 | — | — |
| 1999-10-13 | $6.95 | $7.50 | 3,825,600 | — | — |
| 1999-10-12 | $7.16 | $7.73 | 4,705,600 | — | — |
| 1999-10-11 | $7.32 | $7.90 | 3,693,600 | — | — |
| 1999-10-08 | $7.14 | $7.71 | 7,067,200 | — | — |
| 1999-10-07 | $7.27 | $7.84 | 7,301,600 | — | — |
| 1999-10-06 | $7.31 | $7.89 | 6,101,600 | — | — |
| 1999-10-05 | $7.31 | $7.89 | 8,703,200 | — | — |
| 1999-10-04 | $7.34 | $7.93 | 6,956,800 | — | — |
| 1999-10-01 | $7.20 | $7.77 | 8,156,800 | — | — |
| 1999-09-30 | $7.11 | $7.67 | 16,650,400 | — | — |
| 1999-09-29 | $7.06 | $7.62 | 8,228,800 | — | — |
| 1999-09-28 | $7.08 | $7.64 | 7,305,600 | — | — |
| 1999-09-27 | $7.05 | $7.61 | 11,124,000 | — | — |
| 1999-09-24 | $6.73 | $7.26 | 7,947,200 | — | — |
| 1999-09-23 | $6.51 | $7.02 | 7,420,800 | — | — |
| 1999-09-22 | $6.53 | $7.05 | 7,208,000 | — | — |
| 1999-09-21 | $6.56 | $7.08 | 7,556,800 | — | — |
| 1999-09-20 | $6.74 | $7.28 | 12,993,600 | — | — |
| 1999-09-17 | $6.67 | $7.20 | 27,159,200 | — | — |
| 1999-09-16 | $6.84 | $7.39 | 7,982,400 | — | — |
| 1999-09-15 | $6.79 | $7.32 | 7,362,400 | — | — |
| 1999-09-14 | $6.85 | $7.39 | 4,459,200 | — | — |
| 1999-09-13 | $7.00 | $7.55 | 5,464,800 | — | — |
| 1999-09-10 | $7.02 | $7.56 | 13,699,200 | — | — |
| 1999-09-09 | $7.16 | $7.72 | 17,698,400 | — | — |
| 1999-09-08 | $6.79 | $7.32 | 11,507,200 | — | — |
| 1999-09-07 | $6.35 | $6.85 | 7,371,200 | — | — |
| 1999-09-03 | $6.27 | $6.75 | 7,637,600 | — | — |
| 1999-09-02 | $6.12 | $6.59 | 11,956,000 | — | — |
| 1999-09-01 | $6.15 | $6.63 | 12,338,400 | — | — |
| 1999-08-31 | $5.84 | $6.30 | 10,168,000 | — | — |
| 1999-08-30 | $6.14 | $6.62 | 5,953,600 | — | — |
| 1999-08-27 | $6.30 | $6.79 | 4,196,000 | — | — |
| 1999-08-26 | $6.42 | $6.92 | 3,596,000 | — | — |
| 1999-08-25 | $6.66 | $7.18 | 6,721,600 | — | — |
| 1999-08-24 | $6.56 | $7.08 | 4,838,400 | — | — |
| 1999-08-23 | $6.62 | $7.13 | 3,065,600 | — | — |
| 1999-08-20 | $6.59 | $7.10 | 2,667,200 | — | — |
| 1999-08-19 | $6.58 | $7.09 | 3,500,800 | — | — |
| 1999-08-18 | $6.61 | $7.13 | 6,368,000 | — | — |
| 1999-08-17 | $6.73 | $7.25 | 8,604,000 | — | — |
| 1999-08-16 | $6.41 | $6.91 | 5,688,000 | — | — |
| 1999-08-13 | $6.38 | $6.88 | 5,561,600 | — | — |
| 1999-08-12 | $6.28 | $6.77 | 7,763,200 | — | — |
| 1999-08-11 | $6.25 | $6.74 | 5,641,600 | — | — |
| 1999-08-10 | $6.15 | $6.63 | 5,088,000 | — | — |
| 1999-08-09 | $6.12 | $6.59 | 4,918,400 | — | — |
| 1999-08-06 | $6.13 | $6.61 | 10,722,400 | — | — |
| 1999-08-05 | $6.00 | $6.47 | 11,942,400 | — | — |
| 1999-08-04 | $6.27 | $6.76 | 16,279,200 | — | — |
| 1999-08-03 | $6.16 | $6.64 | 12,333,600 | — | — |
| 1999-08-02 | $6.27 | $6.75 | 14,422,400 | — | — |
| 1999-07-30 | $6.50 | $7.01 | 7,684,800 | — | — |
| 1999-07-29 | $6.70 | $7.23 | 4,991,200 | — | — |
| 1999-07-28 | $6.81 | $7.34 | 5,545,600 | — | — |
| 1999-07-27 | $6.75 | $7.28 | 8,606,400 | — | — |
| 1999-07-26 | $6.92 | $7.46 | 6,710,400 | — | — |
| 1999-07-23 | $6.92 | $7.46 | 7,633,600 | — | — |
| 1999-07-22 | $6.78 | $7.31 | 14,855,200 | — | — |
| 1999-07-21 | $7.14 | $7.70 | 4,239,200 | — | — |
| 1999-07-20 | $7.27 | $7.83 | 8,345,600 | — | — |
| 1999-07-19 | $7.34 | $7.92 | 7,604,000 | — | — |
| 1999-07-16 | $7.38 | $7.95 | 15,840,000 | — | — |
| 1999-07-15 | $7.20 | $7.76 | 15,593,600 | — | — |
| 1999-07-14 | $6.84 | $7.38 | 9,691,200 | — | — |
| 1999-07-13 | $6.73 | $7.26 | 7,919,200 | — | — |
| 1999-07-12 | $6.84 | $7.38 | 9,454,400 | — | — |
| 1999-07-09 | $6.89 | $7.43 | 10,581,600 | — | — |
| 1999-07-08 | $6.74 | $7.27 | 15,916,800 | — | — |
| 1999-07-07 | $6.86 | $7.40 | 9,987,200 | — | — |
| 1999-07-06 | $6.94 | $7.48 | 14,617,600 | — | — |
| 1999-07-02 | $7.00 | $7.55 | 25,940,000 | — | — |
| 1999-07-01 | $7.45 | $8.03 | 15,401,600 | — | — |
| 1999-06-30 | $7.92 | $8.54 | 13,686,400 | — | — |
| 1999-06-29 | $8.02 | $8.64 | 10,247,200 | — | — |
| 1999-06-28 | $7.98 | $8.61 | 13,923,200 | — | — |
| 1999-06-25 | $7.80 | $8.41 | 8,427,200 | — | — |
| 1999-06-24 | $7.54 | $8.13 | 4,785,600 | — | — |
| 1999-06-23 | $7.63 | $8.22 | 8,896,000 | — | — |
| 1999-06-22 | $7.25 | $7.82 | 5,657,600 | — | — |
| 1999-06-21 | $7.48 | $8.07 | 7,604,800 | — | — |
| 1999-06-18 | $7.42 | $8.00 | 9,522,400 | — | — |
| 1999-06-17 | $7.13 | $7.68 | 15,643,200 | — | — |
| 1999-06-16 | $7.02 | $7.56 | 6,642,400 | — | — |
| 1999-06-15 | $6.84 | $7.38 | 6,945,600 | — | — |
| 1999-06-14 | $7.05 | $7.61 | 5,964,800 | — | — |
| 1999-06-11 | $6.94 | $7.47 | 7,603,200 | — | — |
| 1999-06-10 | $7.22 | $7.77 | 18,772,800 | — | — |
| 1999-06-09 | $6.96 | $7.50 | 7,997,600 | — | — |
| 1999-06-08 | $7.23 | $7.79 | 5,696,800 | — | — |
| 1999-06-07 | $7.50 | $8.08 | 3,314,400 | — | — |
| 1999-06-04 | $7.50 | $8.08 | 4,512,800 | — | — |
| 1999-06-03 | $7.37 | $7.93 | 5,183,200 | — | — |
| 1999-06-02 | $7.41 | $7.98 | 13,831,200 | — | — |
| 1999-06-01 | $7.55 | $8.13 | 3,431,200 | — | — |
| 1999-05-28 | $7.62 | $8.20 | 5,108,800 | — | — |
| 1999-05-27 | $7.37 | $7.93 | 6,435,200 | — | — |
| 1999-05-26 | $7.71 | $8.30 | 9,136,800 | — | — |
| 1999-05-25 | $7.64 | $8.23 | 6,896,000 | — | — |
| 1999-05-24 | $8.03 | $8.65 | 10,530,400 | — | — |
| 1999-05-21 | $8.12 | $8.74 | 14,919,200 | — | — |
| 1999-05-20 | $8.00 | $8.62 | 12,020,800 | — | — |
| 1999-05-19 | $7.52 | $8.10 | 6,663,200 | — | — |
| 1999-05-18 | $7.68 | $8.27 | 5,145,600 | — | — |
| 1999-05-17 | $7.80 | $8.41 | 4,776,800 | — | — |
| 1999-05-14 | $7.79 | $8.39 | 7,171,200 | — | — |
| 1999-05-13 | $7.88 | $8.48 | 3,602,400 | — | — |
| 1999-05-12 | $8.03 | $8.65 | 7,667,200 | — | — |
| 1999-05-11 | $8.19 | $8.82 | 22,498,400 | — | — |
| 1999-05-10 | $7.85 | $8.46 | 5,184,800 | — | — |
| 1999-05-07 | $7.88 | $8.48 | 7,908,000 | — | — |
| 1999-05-06 | $7.84 | $8.45 | 5,484,800 | — | — |
| 1999-05-05 | $7.81 | $8.41 | 5,605,600 | — | — |
| 1999-05-04 | $7.84 | $8.45 | 4,952,000 | — | — |
| 1999-05-03 | $7.85 | $8.46 | 6,156,000 | — | — |
| 1999-04-30 | $7.77 | $8.37 | 5,672,000 | — | — |
| 1999-04-29 | $7.80 | $8.40 | 5,551,200 | — | — |
| 1999-04-28 | $7.81 | $8.41 | 10,225,600 | — | — |
| 1999-04-27 | $7.81 | $8.41 | 13,376,800 | — | — |
| 1999-04-26 | $8.00 | $8.62 | 13,446,400 | — | — |
| 1999-04-23 | $7.67 | $8.26 | 7,376,800 | — | — |
| 1999-04-22 | $7.69 | $8.28 | 8,732,800 | — | — |
| 1999-04-21 | $7.65 | $8.24 | 9,105,600 | — | — |
| 1999-04-20 | $7.40 | $7.97 | 4,808,000 | — | — |
| 1999-04-19 | $7.45 | $8.03 | 12,336,800 | — | — |
| 1999-04-16 | $7.38 | $7.94 | 7,256,800 | — | — |
| 1999-04-15 | $7.38 | $7.94 | 17,316,800 | — | — |
| 1999-04-14 | $7.02 | $7.56 | 7,496,800 | — | — |
| 1999-04-13 | $7.12 | $7.66 | 4,472,800 | — | — |
| 1999-04-12 | $7.23 | $7.79 | 6,056,800 | — | — |
| 1999-04-09 | $7.42 | $7.99 | 8,464,000 | — | — |
| 1999-04-08 | $7.28 | $7.84 | 5,854,400 | — | — |
| 1999-04-07 | $7.25 | $7.81 | 5,118,400 | — | — |
| 1999-04-06 | $7.38 | $7.94 | 8,829,600 | — | — |
| 1999-04-05 | $7.30 | $7.86 | 10,762,400 | — | — |
| 1999-04-01 | $7.02 | $7.56 | 5,492,800 | — | — |
| 1999-03-31 | $7.21 | $7.77 | 8,926,400 | — | — |
| 1999-03-30 | $7.16 | $7.72 | 10,231,200 | — | — |
| 1999-03-29 | $7.07 | $7.61 | 4,348,800 | — | — |
| 1999-03-26 | $7.10 | $7.65 | 4,932,800 | — | — |
| 1999-03-25 | $7.11 | $7.66 | 7,565,600 | — | — |
| 1999-03-24 | $7.05 | $7.59 | 4,042,400 | — | — |
| 1999-03-23 | $7.09 | $7.64 | 15,934,400 | — | — |
| 1999-03-22 | $7.36 | $7.93 | 17,344,000 | — | — |
| 1999-03-19 | $7.72 | $8.31 | 53,154,400 | — | — |
| 1999-03-18 | $6.88 | $7.40 | 20,670,400 | — | — |
| 1999-03-17 | $7.19 | $7.73 | 11,342,400 | — | — |
| 1999-03-16 | $7.06 | $7.60 | 15,654,400 | — | — |
| 1999-03-15 | $7.02 | $7.56 | 10,092,800 | — | — |
| 1999-03-12 | $6.98 | $7.51 | 13,877,600 | — | — |
| 1999-03-11 | $6.96 | $7.49 | 15,970,400 | — | — |
| 1999-03-10 | $7.13 | $7.67 | 26,400,000 | — | — |
| 1999-03-09 | $6.77 | $7.28 | 12,993,600 | — | — |
| 1999-03-08 | $6.83 | $7.35 | 11,220,800 | — | — |
| 1999-03-05 | $6.67 | $7.18 | 14,700,800 | — | — |
| 1999-03-04 | $6.41 | $6.89 | 10,068,000 | — | — |
| 1999-03-03 | $6.34 | $6.82 | 8,001,600 | — | — |
| 1999-03-02 | $6.52 | $7.01 | 6,003,200 | — | — |
| 1999-03-01 | $6.63 | $7.14 | 5,818,400 | — | — |
| 1999-02-26 | $6.68 | $7.19 | 6,186,400 | — | — |
| 1999-02-25 | $6.71 | $7.22 | 7,234,400 | — | — |
| 1999-02-24 | $6.76 | $7.27 | 16,444,800 | — | — |
| 1999-02-23 | $6.74 | $7.25 | 22,136,000 | — | — |
| 1999-02-22 | $6.25 | $6.72 | 6,579,200 | — | — |
| 1999-02-19 | $6.09 | $6.55 | 6,925,600 | — | — |
| 1999-02-18 | $6.07 | $6.53 | 6,967,200 | — | — |
| 1999-02-17 | $6.06 | $6.52 | 5,619,200 | — | — |
| 1999-02-16 | $6.29 | $6.77 | 7,483,200 | — | — |
| 1999-02-12 | $6.21 | $6.68 | 8,892,000 | — | — |
| 1999-02-11 | $6.18 | $6.65 | 4,362,400 | — | — |
| 1999-02-10 | $6.18 | $6.65 | 11,956,800 | — | — |
| 1999-02-09 | $6.34 | $6.82 | 13,256,000 | — | — |
| 1999-02-08 | $6.38 | $6.86 | 15,592,000 | — | — |
| 1999-02-05 | $6.09 | $6.56 | 9,441,600 | — | — |
| 1999-02-04 | $5.94 | $6.39 | 5,932,000 | — | — |
| 1999-02-03 | $6.09 | $6.56 | 10,312,800 | — | — |
| 1999-02-02 | $5.88 | $6.33 | 8,541,600 | — | — |
| 1999-02-01 | $5.99 | $6.45 | 16,517,600 | — | — |
| 1999-01-29 | $5.69 | $6.12 | 17,217,600 | — | — |
| 1999-01-28 | $5.34 | $5.74 | 6,062,400 | — | — |
| 1999-01-27 | $5.26 | $5.66 | 4,900,000 | — | — |
| 1999-01-26 | $5.26 | $5.66 | 6,449,600 | — | — |
| 1999-01-25 | $5.29 | $5.69 | 6,273,600 | — | — |
| 1999-01-22 | $5.22 | $5.61 | 13,892,000 | — | — |
| 1999-01-21 | $4.93 | $5.30 | 6,559,200 | — | — |
| 1999-01-20 | $4.97 | $5.35 | 10,173,600 | — | — |
| 1999-01-19 | $4.97 | $5.35 | 12,502,400 | — | — |
| 1999-01-15 | $5.05 | $5.44 | 8,468,000 | — | — |
| 1999-01-14 | $5.16 | $5.56 | 8,070,400 | — | — |
| 1999-01-13 | $5.26 | $5.66 | 5,936,800 | — | — |
| 1999-01-12 | $5.25 | $5.65 | 9,742,400 | — | — |
| 1999-01-11 | $5.55 | $5.97 | 7,717,600 | — | — |
| 1999-01-08 | $5.48 | $5.90 | 9,901,600 | — | — |
| 1999-01-07 | $5.37 | $5.77 | 12,841,600 | — | — |
| 1999-01-06 | $5.45 | $5.87 | 28,024,000 | — | — |
| 1999-01-05 | $5.09 | $5.47 | 5,804,000 | — | — |
| 1999-01-04 | $5.16 | $5.56 | 9,884,800 | — | — |