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
- 1980-03-17 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 | $5.84 | $9.19 | 1,030,472 | — | — |
| 1999-12-30 | $6.01 | $9.46 | 956,813 | — | — |
| 1999-12-29 | $6.08 | $9.58 | 937,828 | — | — |
| 1999-12-28 | $6.02 | $9.48 | 1,966,781 | — | — |
| 1999-12-27 | $5.93 | $9.34 | 1,394,972 | — | — |
| 1999-12-23 | $6.08 | $9.58 | 1,266,638 | — | — |
| 1999-12-22 | $5.85 | $9.21 | 1,828,575 | — | — |
| 1999-12-21 | $5.83 | $9.17 | 2,231,803 | — | — |
| 1999-12-20 | $5.76 | $9.07 | 2,000,953 | — | — |
| 1999-12-17 | $5.76 | $9.07 | 86,796,563 | — | — |
| 1999-12-16 | $5.88 | $8.92 | 3,352,641 | — | — |
| 1999-12-15 | $5.83 | $8.84 | 7,798,022 | — | — |
| 1999-12-14 | $5.74 | $8.72 | 4,642,819 | — | — |
| 1999-12-13 | $5.67 | $8.61 | 3,321,506 | — | — |
| 1999-12-10 | $5.79 | $8.78 | 2,117,138 | — | — |
| 1999-12-09 | $5.70 | $8.66 | 2,522,644 | — | — |
| 1999-12-08 | $5.79 | $8.78 | 6,687,056 | — | — |
| 1999-12-07 | $5.61 | $8.52 | 4,884,300 | — | — |
| 1999-12-06 | $5.60 | $8.51 | 3,757,388 | — | — |
| 1999-12-03 | $5.57 | $8.46 | 4,168,969 | — | — |
| 1999-12-02 | $5.46 | $8.28 | 2,500,622 | — | — |
| 1999-12-01 | $5.47 | $8.31 | 4,172,766 | — | — |
| 1999-11-30 | $5.42 | $8.22 | 4,238,831 | — | — |
| 1999-11-29 | $5.32 | $8.07 | 2,982,066 | — | — |
| 1999-11-26 | $5.41 | $8.21 | 1,026,675 | — | — |
| 1999-11-24 | $5.42 | $8.22 | 2,583,394 | — | — |
| 1999-11-23 | $5.42 | $8.23 | 3,297,966 | — | — |
| 1999-11-22 | $5.54 | $8.41 | 4,052,025 | — | — |
| 1999-11-19 | $5.57 | $8.46 | 3,761,184 | — | — |
| 1999-11-18 | $5.69 | $8.63 | 2,376,084 | — | — |
| 1999-11-17 | $5.56 | $8.44 | 1,591,650 | — | — |
| 1999-11-16 | $5.74 | $8.72 | 4,430,953 | — | — |
| 1999-11-15 | $5.58 | $8.43 | 5,108,316 | — | — |
| 1999-11-12 | $5.52 | $8.34 | 4,689,900 | — | — |
| 1999-11-11 | $5.56 | $8.39 | 2,575,041 | — | — |
| 1999-11-10 | $5.76 | $8.70 | 3,418,706 | — | — |
| 1999-11-09 | $5.83 | $8.80 | 1,964,503 | — | — |
| 1999-11-08 | $5.82 | $8.79 | 2,506,697 | — | — |
| 1999-11-05 | $5.87 | $8.86 | 2,456,578 | — | — |
| 1999-11-04 | $5.82 | $8.79 | 2,822,597 | — | — |
| 1999-11-03 | $5.79 | $8.74 | 7,806,375 | — | — |
| 1999-11-02 | $6.22 | $9.40 | 3,033,703 | — | — |
| 1999-11-01 | $6.16 | $9.31 | 3,825,731 | — | — |
| 1999-10-29 | $6.21 | $9.37 | 3,025,350 | — | — |
| 1999-10-28 | $6.19 | $9.35 | 3,146,091 | — | — |
| 1999-10-27 | $6.01 | $9.08 | 1,707,075 | — | — |
| 1999-10-26 | $5.87 | $8.86 | 1,540,772 | — | — |
| 1999-10-25 | $5.98 | $9.04 | 1,569,628 | — | — |
| 1999-10-22 | $6.02 | $9.09 | 2,553,019 | — | — |
| 1999-10-21 | $5.91 | $8.93 | 4,301,100 | — | — |
| 1999-10-20 | $6.07 | $9.16 | 3,237,216 | — | — |
| 1999-10-19 | $5.88 | $8.88 | 2,132,325 | — | — |
| 1999-10-18 | $6.06 | $9.15 | 1,713,909 | — | — |
| 1999-10-15 | $6.03 | $9.11 | 2,133,084 | — | — |
| 1999-10-14 | $6.23 | $9.41 | 1,517,991 | — | — |
| 1999-10-13 | $6.15 | $9.29 | 3,323,025 | — | — |
| 1999-10-12 | $6.37 | $9.62 | 2,858,288 | — | — |
| 1999-10-11 | $6.41 | $9.69 | 2,616,047 | — | — |
| 1999-10-08 | $6.40 | $9.66 | 1,642,528 | — | — |
| 1999-10-07 | $6.32 | $9.55 | 1,767,825 | — | — |
| 1999-10-06 | $6.30 | $9.52 | 7,428,966 | — | — |
| 1999-10-05 | $5.85 | $8.84 | 5,585,963 | — | — |
| 1999-10-04 | $6.77 | $10.22 | 2,548,463 | — | — |
| 1999-10-01 | $6.54 | $9.88 | 1,726,819 | — | — |
| 1999-09-30 | $6.70 | $10.12 | 1,539,253 | — | — |
| 1999-09-29 | $6.32 | $9.54 | 1,322,072 | — | — |
| 1999-09-28 | $6.40 | $9.66 | 1,921,219 | — | — |
| 1999-09-27 | $6.40 | $9.67 | 1,229,428 | — | — |
| 1999-09-24 | $6.44 | $9.72 | 2,381,400 | — | — |
| 1999-09-23 | $6.21 | $9.39 | 1,518,750 | — | — |
| 1999-09-22 | $6.55 | $9.90 | 1,443,572 | — | — |
| 1999-09-21 | $6.58 | $9.95 | 3,813,581 | — | — |
| 1999-09-20 | $6.56 | $9.91 | 1,993,359 | — | — |
| 1999-09-17 | $6.82 | $10.31 | 2,530,997 | — | — |
| 1999-09-16 | $6.59 | $9.96 | 2,044,997 | — | — |
| 1999-09-15 | $6.55 | $9.90 | 2,924,353 | — | — |
| 1999-09-14 | $6.69 | $10.11 | 4,559,288 | — | — |
| 1999-09-13 | $6.57 | $9.92 | 3,780,928 | — | — |
| 1999-09-10 | $6.80 | $10.27 | 4,534,988 | — | — |
| 1999-09-09 | $7.03 | $10.62 | 5,055,919 | — | — |
| 1999-09-08 | $7.25 | $10.95 | 1,811,109 | — | — |
| 1999-09-07 | $7.59 | $11.46 | 2,009,306 | — | — |
| 1999-09-03 | $7.68 | $11.60 | 2,500,622 | — | — |
| 1999-09-02 | $7.23 | $10.92 | 1,363,838 | — | — |
| 1999-09-01 | $7.27 | $10.98 | 2,033,606 | — | — |
| 1999-08-31 | $7.26 | $10.97 | 1,745,803 | — | — |
| 1999-08-30 | $7.34 | $11.09 | 1,796,681 | — | — |
| 1999-08-27 | $7.34 | $11.09 | 1,229,428 | — | — |
| 1999-08-26 | $7.33 | $11.07 | 2,709,450 | — | — |
| 1999-08-25 | $7.60 | $11.49 | 1,443,572 | — | — |
| 1999-08-24 | $7.37 | $11.14 | 1,906,031 | — | — |
| 1999-08-23 | $7.51 | $11.34 | 1,732,894 | — | — |
| 1999-08-20 | $7.22 | $10.90 | 3,143,813 | — | — |
| 1999-08-19 | $7.11 | $10.74 | 2,903,850 | — | — |
| 1999-08-18 | $7.33 | $11.07 | 1,524,825 | — | — |
| 1999-08-17 | $7.56 | $11.39 | 1,076,034 | — | — |
| 1999-08-16 | $7.43 | $11.19 | 2,514,291 | — | — |
| 1999-08-13 | $7.56 | $11.37 | 2,007,788 | — | — |
| 1999-08-12 | $7.56 | $11.39 | 2,485,434 | — | — |
| 1999-08-11 | $7.45 | $11.21 | 1,566,591 | — | — |
| 1999-08-10 | $7.14 | $10.74 | 1,714,669 | — | — |
| 1999-08-09 | $7.03 | $10.58 | 1,633,416 | — | — |
| 1999-08-06 | $6.88 | $10.36 | 1,757,953 | — | — |
| 1999-08-05 | $7.05 | $10.62 | 4,014,816 | — | — |
| 1999-08-04 | $7.22 | $10.87 | 1,513,434 | — | — |
| 1999-08-03 | $7.38 | $11.11 | 1,212,722 | — | — |
| 1999-08-02 | $7.48 | $11.26 | 1,064,644 | — | — |
| 1999-07-30 | $7.55 | $11.36 | 1,246,894 | — | — |
| 1999-07-29 | $7.28 | $10.95 | 1,380,544 | — | — |
| 1999-07-28 | $7.54 | $11.35 | 2,016,141 | — | — |
| 1999-07-27 | $7.84 | $11.81 | 1,564,313 | — | — |
| 1999-07-26 | $7.56 | $11.37 | 2,102,709 | — | — |
| 1999-07-23 | $7.51 | $11.30 | 1,959,947 | — | — |
| 1999-07-22 | $7.51 | $11.30 | 1,461,038 | — | — |
| 1999-07-21 | $7.64 | $11.50 | 1,419,272 | — | — |
| 1999-07-20 | $7.52 | $11.32 | 2,070,056 | — | — |
| 1999-07-19 | $7.75 | $11.67 | 2,618,325 | — | — |
| 1999-07-16 | $7.53 | $11.34 | 1,537,734 | — | — |
| 1999-07-15 | $7.77 | $11.70 | 2,617,566 | — | — |
| 1999-07-14 | $7.51 | $11.30 | 1,382,063 | — | — |
| 1999-07-13 | $7.38 | $11.11 | 1,123,875 | — | — |
| 1999-07-12 | $7.29 | $10.98 | 1,263,600 | — | — |
| 1999-07-09 | $7.24 | $10.90 | 1,316,756 | — | — |
| 1999-07-08 | $7.31 | $11.00 | 3,549,319 | — | — |
| 1999-07-07 | $7.29 | $10.98 | 3,138,497 | — | — |
| 1999-07-06 | $7.15 | $10.77 | 3,288,853 | — | — |
| 1999-07-02 | $7.30 | $10.99 | 1,663,791 | — | — |
| 1999-07-01 | $7.06 | $10.63 | 1,188,422 | — | — |
| 1999-06-30 | $7.03 | $10.58 | 2,063,222 | — | — |
| 1999-06-29 | $7.14 | $10.74 | 1,077,553 | — | — |
| 1999-06-28 | $7.14 | $10.75 | 2,322,169 | — | — |
| 1999-06-25 | $6.62 | $9.96 | 1,617,469 | — | — |
| 1999-06-24 | $6.61 | $9.95 | 1,567,350 | — | — |
| 1999-06-23 | $6.80 | $10.23 | 1,912,106 | — | — |
| 1999-06-22 | $6.88 | $10.36 | 1,262,841 | — | — |
| 1999-06-21 | $7.15 | $10.77 | 1,397,250 | — | — |
| 1999-06-18 | $7.21 | $10.85 | 3,735,366 | — | — |
| 1999-06-17 | $7.37 | $11.09 | 3,715,622 | — | — |
| 1999-06-16 | $7.60 | $11.45 | 1,867,303 | — | — |
| 1999-06-15 | $7.34 | $11.05 | 1,380,544 | — | — |
| 1999-06-14 | $7.08 | $10.66 | 2,094,356 | — | — |
| 1999-06-11 | $7.01 | $10.56 | 1,634,934 | — | — |
| 1999-06-10 | $7.03 | $10.58 | 1,463,316 | — | — |
| 1999-06-09 | $7.15 | $10.77 | 1,400,288 | — | — |
| 1999-06-08 | $7.07 | $10.64 | 2,544,666 | — | — |
| 1999-06-07 | $7.70 | $11.60 | 1,648,603 | — | — |
| 1999-06-04 | $7.61 | $11.46 | 2,098,913 | — | — |
| 1999-06-03 | $7.49 | $11.27 | 2,519,606 | — | — |
| 1999-06-02 | $7.60 | $11.45 | 2,246,231 | — | — |
| 1999-06-01 | $7.05 | $10.61 | 1,682,016 | — | — |
| 1999-05-28 | $7.42 | $11.16 | 1,508,119 | — | — |
| 1999-05-27 | $7.07 | $10.64 | 2,856,769 | — | — |
| 1999-05-26 | $7.52 | $11.32 | 1,841,484 | — | — |
| 1999-05-25 | $7.46 | $11.23 | 2,515,050 | — | — |
| 1999-05-24 | $7.41 | $11.15 | 2,497,584 | — | — |
| 1999-05-21 | $7.21 | $10.86 | 2,707,172 | — | — |
| 1999-05-20 | $7.25 | $10.92 | 2,100,431 | — | — |
| 1999-05-19 | $7.39 | $11.13 | 2,858,288 | — | — |
| 1999-05-18 | $7.36 | $11.08 | 3,556,913 | — | — |
| 1999-05-17 | $7.77 | $11.66 | 1,677,459 | — | — |
| 1999-05-14 | $7.79 | $11.68 | 2,465,691 | — | — |
| 1999-05-13 | $8.15 | $12.22 | 2,843,859 | — | — |
| 1999-05-12 | $8.17 | $12.26 | 4,055,063 | — | — |
| 1999-05-11 | $7.90 | $11.85 | 3,331,378 | — | — |
| 1999-05-10 | $7.72 | $11.58 | 2,243,953 | — | — |
| 1999-05-07 | $7.85 | $11.78 | 1,970,578 | — | — |
| 1999-05-06 | $7.35 | $11.03 | 4,791,656 | — | — |
| 1999-05-05 | $7.71 | $11.57 | 3,977,606 | — | — |
| 1999-05-04 | $7.65 | $11.48 | 3,945,713 | — | — |
| 1999-05-03 | $7.49 | $11.23 | 2,026,772 | — | — |
| 1999-04-30 | $7.37 | $11.06 | 2,856,769 | — | — |
| 1999-04-29 | $7.60 | $11.41 | 7,417,575 | — | — |
| 1999-04-28 | $7.60 | $11.40 | 7,138,884 | — | — |
| 1999-04-27 | $7.08 | $10.63 | 8,628,778 | — | — |
| 1999-04-26 | $7.09 | $10.64 | 3,776,372 | — | — |
| 1999-04-23 | $6.71 | $10.06 | 5,916,291 | — | — |
| 1999-04-22 | $6.48 | $9.72 | 2,758,050 | — | — |
| 1999-04-21 | $6.29 | $9.43 | 2,418,609 | — | — |
| 1999-04-20 | $6.49 | $9.73 | 1,880,972 | — | — |
| 1999-04-19 | $6.51 | $9.76 | 3,567,544 | — | — |
| 1999-04-16 | $6.22 | $9.34 | 2,608,453 | — | — |
| 1999-04-15 | $6.50 | $9.75 | 7,795,744 | — | — |
| 1999-04-14 | $6.06 | $9.09 | 4,057,341 | — | — |
| 1999-04-13 | $5.54 | $8.31 | 1,089,703 | — | — |
| 1999-04-12 | $5.56 | $8.35 | 1,274,231 | — | — |
| 1999-04-09 | $5.56 | $8.33 | 591,553 | — | — |
| 1999-04-08 | $5.55 | $8.32 | 2,817,281 | — | — |
| 1999-04-07 | $5.37 | $8.05 | 1,963,744 | — | — |
| 1999-04-06 | $5.43 | $8.15 | 2,663,888 | — | — |
| 1999-04-05 | $5.44 | $8.16 | 1,571,906 | — | — |
| 1999-04-01 | $5.42 | $8.14 | 968,203 | — | — |
| 1999-03-31 | $5.42 | $8.14 | 2,531,756 | — | — |
| 1999-03-30 | $5.37 | $8.05 | 3,180,263 | — | — |
| 1999-03-29 | $5.52 | $8.29 | 2,216,616 | — | — |
| 1999-03-26 | $5.40 | $8.10 | 1,799,719 | — | — |
| 1999-03-25 | $5.50 | $8.25 | 1,305,366 | — | — |
| 1999-03-24 | $5.55 | $8.32 | 2,586,431 | — | — |
| 1999-03-23 | $5.35 | $8.03 | 3,198,488 | — | — |
| 1999-03-22 | $5.55 | $8.32 | 1,359,281 | — | — |
| 1999-03-19 | $5.72 | $8.58 | 2,804,372 | — | — |
| 1999-03-18 | $5.77 | $8.66 | 2,764,125 | — | — |
| 1999-03-17 | $5.71 | $8.57 | 1,207,406 | — | — |
| 1999-03-16 | $5.73 | $8.59 | 1,287,900 | — | — |
| 1999-03-15 | $5.96 | $8.94 | 1,279,547 | — | — |
| 1999-03-12 | $5.79 | $8.69 | 3,595,641 | — | — |
| 1999-03-11 | $5.72 | $8.58 | 2,104,228 | — | — |
| 1999-03-10 | $5.73 | $8.59 | 1,293,975 | — | — |
| 1999-03-09 | $5.80 | $8.71 | 2,647,181 | — | — |
| 1999-03-08 | $5.78 | $8.67 | 1,558,997 | — | — |
| 1999-03-05 | $5.81 | $8.72 | 3,424,022 | — | — |
| 1999-03-04 | $5.56 | $8.33 | 3,376,941 | — | — |
| 1999-03-03 | $5.47 | $8.21 | 1,644,806 | — | — |
| 1999-03-02 | $5.58 | $8.37 | 2,470,247 | — | — |
| 1999-03-01 | $5.70 | $8.54 | 4,087,716 | — | — |
| 1999-02-26 | $5.51 | $8.27 | 1,465,594 | — | — |
| 1999-02-25 | $5.54 | $8.31 | 1,485,338 | — | — |
| 1999-02-24 | $5.50 | $8.25 | 2,802,094 | — | — |
| 1999-02-23 | $5.71 | $8.57 | 2,510,494 | — | — |
| 1999-02-22 | $5.83 | $8.74 | 3,367,828 | — | — |
| 1999-02-19 | $5.63 | $8.44 | 2,097,394 | — | — |
| 1999-02-18 | $5.58 | $8.37 | 2,008,547 | — | — |
| 1999-02-17 | $5.37 | $8.05 | 1,773,900 | — | — |
| 1999-02-16 | $5.60 | $8.36 | 4,209,975 | — | — |
| 1999-02-12 | $5.35 | $7.99 | 4,399,059 | — | — |
| 1999-02-11 | $5.61 | $8.38 | 2,101,950 | — | — |
| 1999-02-10 | $5.62 | $8.39 | 1,710,113 | — | — |
| 1999-02-09 | $5.69 | $8.49 | 4,462,847 | — | — |
| 1999-02-08 | $5.87 | $8.76 | 1,850,597 | — | — |
| 1999-02-05 | $5.61 | $8.38 | 1,470,909 | — | — |
| 1999-02-04 | $5.74 | $8.58 | 2,588,709 | — | — |
| 1999-02-03 | $6.18 | $9.23 | 3,572,859 | — | — |
| 1999-02-02 | $5.78 | $8.63 | 3,912,300 | — | — |
| 1999-02-01 | $5.96 | $8.90 | 4,930,622 | — | — |
| 1999-01-29 | $5.74 | $8.58 | 3,509,072 | — | — |
| 1999-01-28 | $5.47 | $8.17 | 1,213,481 | — | — |
| 1999-01-27 | $5.27 | $7.87 | 1,293,216 | — | — |
| 1999-01-26 | $5.40 | $8.06 | 1,545,328 | — | — |
| 1999-01-25 | $5.45 | $8.14 | 1,416,234 | — | — |
| 1999-01-22 | $5.42 | $8.10 | 1,259,044 | — | — |
| 1999-01-21 | $5.37 | $8.01 | 3,099,769 | — | — |
| 1999-01-20 | $5.40 | $8.06 | 2,584,913 | — | — |
| 1999-01-19 | $5.55 | $8.28 | 1,259,803 | — | — |
| 1999-01-15 | $5.73 | $8.55 | 1,713,150 | — | — |
| 1999-01-14 | $5.24 | $7.83 | 1,492,172 | — | — |
| 1999-01-13 | $5.34 | $7.98 | 2,055,628 | — | — |
| 1999-01-12 | $5.45 | $8.14 | 2,159,663 | — | — |
| 1999-01-11 | $5.93 | $8.85 | 2,809,688 | — | — |
| 1999-01-08 | $5.73 | $8.55 | 1,314,478 | — | — |
| 1999-01-07 | $5.76 | $8.60 | 2,892,459 | — | — |
| 1999-01-06 | $5.88 | $8.79 | 2,920,556 | — | — |
| 1999-01-05 | $5.63 | $8.41 | 2,671,481 | — | — |
| 1999-01-04 | $5.33 | $7.96 | 2,553,019 | — | — |