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
- 1983-09-23 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 | $5.03 | $6.30 | 1,017,353 | — | — |
| 1999-12-30 | $5.03 | $6.30 | 3,731,133 | — | — |
| 1999-12-29 | $4.97 | $6.21 | 3,797,446 | — | — |
| 1999-12-28 | $5.02 | $6.28 | 6,377,761 | — | — |
| 1999-12-27 | $5.20 | $6.50 | 3,233,369 | — | — |
| 1999-12-23 | $5.36 | $6.71 | 2,659,219 | — | — |
| 1999-12-22 | $5.21 | $6.52 | 2,268,898 | — | — |
| 1999-12-21 | $5.21 | $6.52 | 4,562,978 | — | — |
| 1999-12-20 | $5.22 | $6.53 | 3,379,424 | — | — |
| 1999-12-17 | $5.15 | $6.45 | 6,437,359 | — | — |
| 1999-12-16 | $5.11 | $6.39 | 2,426,705 | — | — |
| 1999-12-15 | $5.20 | $6.51 | 4,275,904 | — | — |
| 1999-12-14 | $5.09 | $6.37 | 6,136,014 | — | — |
| 1999-12-13 | $5.44 | $6.80 | 3,312,272 | — | — |
| 1999-12-10 | $5.60 | $7.01 | 3,105,780 | — | — |
| 1999-12-09 | $5.57 | $6.97 | 2,448,530 | — | — |
| 1999-12-08 | $5.61 | $7.01 | 2,891,733 | — | — |
| 1999-12-07 | $5.71 | $7.15 | 5,407,415 | — | — |
| 1999-12-06 | $5.82 | $7.28 | 2,031,348 | — | — |
| 1999-12-03 | $5.93 | $7.42 | 2,625,643 | — | — |
| 1999-12-02 | $5.83 | $7.29 | 2,675,168 | — | — |
| 1999-12-01 | $5.89 | $7.37 | 4,402,653 | — | — |
| 1999-11-30 | $5.90 | $7.36 | 2,791,844 | — | — |
| 1999-11-29 | $5.96 | $7.43 | 2,266,380 | — | — |
| 1999-11-26 | $6.06 | $7.56 | 903,194 | — | — |
| 1999-11-24 | $6.06 | $7.56 | 2,728,889 | — | — |
| 1999-11-23 | $6.08 | $7.58 | 2,667,613 | — | — |
| 1999-11-22 | $6.08 | $7.59 | 3,541,429 | — | — |
| 1999-11-19 | $6.21 | $7.74 | 2,862,354 | — | — |
| 1999-11-18 | $6.22 | $7.75 | 4,474,002 | — | — |
| 1999-11-17 | $6.25 | $7.79 | 4,396,777 | — | — |
| 1999-11-16 | $6.34 | $7.91 | 8,156,450 | — | — |
| 1999-11-15 | $6.39 | $7.97 | 10,373,305 | — | — |
| 1999-11-12 | $6.11 | $7.61 | 10,202,068 | — | — |
| 1999-11-11 | $5.64 | $7.04 | 3,504,495 | — | — |
| 1999-11-10 | $5.76 | $7.18 | 5,450,224 | — | — |
| 1999-11-09 | $5.50 | $6.86 | 2,546,740 | — | — |
| 1999-11-08 | $5.47 | $6.82 | 5,653,359 | — | — |
| 1999-11-05 | $5.67 | $7.08 | 4,607,467 | — | — |
| 1999-11-04 | $5.78 | $7.21 | 2,907,682 | — | — |
| 1999-11-03 | $5.66 | $7.06 | 2,313,386 | — | — |
| 1999-11-02 | $5.74 | $7.16 | 2,890,054 | — | — |
| 1999-11-01 | $5.67 | $7.08 | 3,689,163 | — | — |
| 1999-10-29 | $5.83 | $7.27 | 4,701,479 | — | — |
| 1999-10-28 | $5.73 | $7.14 | 7,244,861 | — | — |
| 1999-10-27 | $5.58 | $6.95 | 4,775,347 | — | — |
| 1999-10-26 | $5.43 | $6.77 | 1,964,196 | — | — |
| 1999-10-25 | $5.38 | $6.71 | 5,518,216 | — | — |
| 1999-10-22 | $5.53 | $6.90 | 4,533,599 | — | — |
| 1999-10-21 | $5.27 | $6.57 | 2,592,067 | — | — |
| 1999-10-20 | $5.29 | $6.59 | 2,237,001 | — | — |
| 1999-10-19 | $5.18 | $6.46 | 1,934,817 | — | — |
| 1999-10-18 | $5.12 | $6.39 | 2,856,478 | — | — |
| 1999-10-15 | $5.07 | $6.32 | 2,780,932 | — | — |
| 1999-10-14 | $5.17 | $6.45 | 2,382,217 | — | — |
| 1999-10-13 | $5.11 | $6.37 | 4,546,190 | — | — |
| 1999-10-12 | $5.20 | $6.48 | 1,856,753 | — | — |
| 1999-10-11 | $5.44 | $6.78 | 1,149,139 | — | — |
| 1999-10-08 | $5.49 | $6.85 | 1,558,766 | — | — |
| 1999-10-07 | $5.40 | $6.73 | 1,362,346 | — | — |
| 1999-10-06 | $5.49 | $6.85 | 2,158,937 | — | — |
| 1999-10-05 | $5.26 | $6.56 | 2,554,294 | — | — |
| 1999-10-04 | $5.23 | $6.53 | 1,268,333 | — | — |
| 1999-10-01 | $5.05 | $6.30 | 2,519,879 | — | — |
| 1999-09-30 | $5.12 | $6.39 | 2,237,840 | — | — |
| 1999-09-29 | $5.17 | $6.44 | 1,481,541 | — | — |
| 1999-09-28 | $5.11 | $6.37 | 2,780,932 | — | — |
| 1999-09-27 | $5.22 | $6.51 | 1,795,477 | — | — |
| 1999-09-24 | $5.23 | $6.53 | 2,565,206 | — | — |
| 1999-09-23 | $5.23 | $6.53 | 5,498,909 | — | — |
| 1999-09-22 | $5.33 | $6.65 | 4,036,675 | — | — |
| 1999-09-21 | $5.49 | $6.85 | 2,517,361 | — | — |
| 1999-09-20 | $5.52 | $6.89 | 2,017,918 | — | — |
| 1999-09-17 | $5.47 | $6.82 | 4,390,062 | — | — |
| 1999-09-16 | $5.36 | $6.69 | 1,878,577 | — | — |
| 1999-09-15 | $5.38 | $6.70 | 2,135,434 | — | — |
| 1999-09-14 | $5.36 | $6.69 | 3,256,033 | — | — |
| 1999-09-13 | $5.42 | $6.76 | 1,670,406 | — | — |
| 1999-09-10 | $5.35 | $6.67 | 4,616,700 | — | — |
| 1999-09-09 | $5.26 | $6.56 | 5,010,379 | — | — |
| 1999-09-08 | $5.35 | $6.68 | 4,600,751 | — | — |
| 1999-09-07 | $5.36 | $6.69 | 3,954,413 | — | — |
| 1999-09-03 | $5.50 | $6.86 | 2,330,174 | — | — |
| 1999-09-02 | $5.34 | $6.66 | 1,479,023 | — | — |
| 1999-09-01 | $5.43 | $6.77 | 2,858,157 | — | — |
| 1999-08-31 | $5.26 | $6.54 | 1,840,804 | — | — |
| 1999-08-30 | $5.35 | $6.65 | 1,029,104 | — | — |
| 1999-08-27 | $5.48 | $6.81 | 1,526,029 | — | — |
| 1999-08-26 | $5.54 | $6.89 | 1,209,575 | — | — |
| 1999-08-25 | $5.65 | $7.02 | 2,533,309 | — | — |
| 1999-08-24 | $5.68 | $7.06 | 2,017,078 | — | — |
| 1999-08-23 | $5.65 | $7.02 | 1,859,271 | — | — |
| 1999-08-20 | $5.50 | $6.84 | 1,115,563 | — | — |
| 1999-08-19 | $5.43 | $6.75 | 1,583,948 | — | — |
| 1999-08-18 | $5.39 | $6.70 | 3,601,865 | — | — |
| 1999-08-17 | $5.52 | $6.86 | 2,122,843 | — | — |
| 1999-08-16 | $5.35 | $6.65 | 1,635,991 | — | — |
| 1999-08-13 | $5.41 | $6.73 | 2,268,898 | — | — |
| 1999-08-12 | $5.26 | $6.53 | 2,328,496 | — | — |
| 1999-08-11 | $5.29 | $6.57 | 4,130,687 | — | — |
| 1999-08-10 | $5.30 | $6.59 | 1,913,832 | — | — |
| 1999-08-09 | $5.38 | $6.69 | 1,315,340 | — | — |
| 1999-08-06 | $5.37 | $6.67 | 3,016,804 | — | — |
| 1999-08-05 | $5.42 | $6.74 | 1,804,710 | — | — |
| 1999-08-04 | $5.33 | $6.63 | 3,579,202 | — | — |
| 1999-08-03 | $5.47 | $6.79 | 2,979,031 | — | — |
| 1999-08-02 | $5.58 | $6.93 | 3,408,803 | — | — |
| 1999-07-30 | $5.42 | $6.74 | 1,951,605 | — | — |
| 1999-07-29 | $5.52 | $6.86 | 1,409,353 | — | — |
| 1999-07-28 | $5.68 | $7.06 | 2,189,995 | — | — |
| 1999-07-27 | $5.56 | $6.91 | 1,656,136 | — | — |
| 1999-07-26 | $5.52 | $6.86 | 2,082,551 | — | — |
| 1999-07-23 | $5.51 | $6.85 | 1,756,864 | — | — |
| 1999-07-22 | $5.55 | $6.89 | 2,440,975 | — | — |
| 1999-07-21 | $5.54 | $6.89 | 2,325,138 | — | — |
| 1999-07-20 | $5.60 | $6.96 | 1,899,562 | — | — |
| 1999-07-19 | $5.67 | $7.04 | 2,094,303 | — | — |
| 1999-07-16 | $5.74 | $7.13 | 2,097,661 | — | — |
| 1999-07-15 | $5.69 | $7.07 | 4,470,644 | — | — |
| 1999-07-14 | $5.49 | $6.82 | 4,032,478 | — | — |
| 1999-07-13 | $5.51 | $6.85 | 2,268,898 | — | — |
| 1999-07-12 | $5.64 | $7.01 | 1,307,785 | — | — |
| 1999-07-09 | $5.75 | $7.14 | 2,147,185 | — | — |
| 1999-07-08 | $5.70 | $7.08 | 2,205,943 | — | — |
| 1999-07-07 | $5.78 | $7.18 | 1,474,826 | — | — |
| 1999-07-06 | $5.82 | $7.23 | 4,928,957 | — | — |
| 1999-07-02 | $5.78 | $7.18 | 6,319,843 | — | — |
| 1999-07-01 | $5.51 | $6.85 | 5,034,721 | — | — |
| 1999-06-30 | $5.46 | $6.78 | 6,456,665 | — | — |
| 1999-06-29 | $5.39 | $6.70 | 5,289,899 | — | — |
| 1999-06-28 | $5.45 | $6.77 | 2,456,084 | — | — |
| 1999-06-25 | $5.52 | $6.86 | 3,319,827 | — | — |
| 1999-06-24 | $5.48 | $6.81 | 2,337,729 | — | — |
| 1999-06-23 | $5.57 | $6.92 | 2,219,374 | — | — |
| 1999-06-22 | $5.64 | $7.01 | 2,985,746 | — | — |
| 1999-06-21 | $5.56 | $6.91 | 2,647,468 | — | — |
| 1999-06-18 | $5.55 | $6.89 | 3,841,934 | — | — |
| 1999-06-17 | $5.58 | $6.93 | 4,078,645 | — | — |
| 1999-06-16 | $5.34 | $6.64 | 2,253,789 | — | — |
| 1999-06-15 | $5.15 | $6.40 | 1,405,156 | — | — |
| 1999-06-14 | $5.19 | $6.45 | 1,393,404 | — | — |
| 1999-06-11 | $5.18 | $6.44 | 1,432,856 | — | — |
| 1999-06-10 | $5.15 | $6.39 | 1,797,995 | — | — |
| 1999-06-09 | $5.24 | $6.51 | 2,344,444 | — | — |
| 1999-06-08 | $5.34 | $6.64 | 2,534,149 | — | — |
| 1999-06-07 | $5.32 | $6.62 | 2,561,849 | — | — |
| 1999-06-04 | $5.20 | $6.47 | 3,256,033 | — | — |
| 1999-06-03 | $5.03 | $6.25 | 5,127,055 | — | — |
| 1999-06-02 | $5.01 | $6.23 | 3,663,981 | — | — |
| 1999-06-01 | $5.00 | $6.19 | 2,790,166 | — | — |
| 1999-05-28 | $4.94 | $6.12 | 1,980,145 | — | — |
| 1999-05-27 | $4.81 | $5.96 | 3,111,656 | — | — |
| 1999-05-26 | $4.91 | $6.08 | 8,414,146 | — | — |
| 1999-05-25 | $4.90 | $6.07 | 3,731,133 | — | — |
| 1999-05-24 | $4.97 | $6.16 | 2,116,127 | — | — |
| 1999-05-21 | $5.14 | $6.36 | 4,261,634 | — | — |
| 1999-05-20 | $5.16 | $6.39 | 3,981,274 | — | — |
| 1999-05-19 | $5.17 | $6.40 | 3,529,677 | — | — |
| 1999-05-18 | $5.11 | $6.33 | 6,965,341 | — | — |
| 1999-05-17 | $5.00 | $6.20 | 2,691,116 | — | — |
| 1999-05-14 | $5.06 | $6.27 | 2,406,560 | — | — |
| 1999-05-13 | $5.15 | $6.38 | 1,718,252 | — | — |
| 1999-05-12 | $5.20 | $6.44 | 2,612,213 | — | — |
| 1999-05-11 | $5.32 | $6.58 | 2,179,922 | — | — |
| 1999-05-10 | $5.23 | $6.48 | 2,428,384 | — | — |
| 1999-05-07 | $5.31 | $6.57 | 1,747,631 | — | — |
| 1999-05-06 | $5.20 | $6.44 | 3,141,035 | — | — |
| 1999-05-05 | $5.28 | $6.54 | 3,287,930 | — | — |
| 1999-05-04 | $5.15 | $6.38 | 5,007,860 | — | — |
| 1999-05-03 | $5.20 | $6.44 | 2,091,785 | — | — |
| 1999-04-30 | $5.09 | $6.30 | 2,920,273 | — | — |
| 1999-04-29 | $5.07 | $6.28 | 3,291,287 | — | — |
| 1999-04-28 | $5.00 | $6.20 | 4,212,109 | — | — |
| 1999-04-27 | $5.14 | $6.36 | 3,380,264 | — | — |
| 1999-04-26 | $5.01 | $6.21 | 3,110,816 | — | — |
| 1999-04-23 | $5.07 | $6.28 | 3,497,780 | — | — |
| 1999-04-22 | $5.04 | $6.24 | 4,470,644 | — | — |
| 1999-04-21 | $5.11 | $6.33 | 2,470,354 | — | — |
| 1999-04-20 | $5.07 | $6.28 | 2,503,091 | — | — |
| 1999-04-19 | $5.03 | $6.22 | 3,190,559 | — | — |
| 1999-04-16 | $5.00 | $6.20 | 1,865,147 | — | — |
| 1999-04-15 | $5.09 | $6.31 | 3,472,598 | — | — |
| 1999-04-14 | $4.99 | $6.18 | 3,309,754 | — | — |
| 1999-04-13 | $5.06 | $6.26 | 4,327,946 | — | — |
| 1999-04-12 | $5.04 | $6.24 | 3,256,033 | — | — |
| 1999-04-09 | $5.07 | $6.28 | 2,189,995 | — | — |
| 1999-04-08 | $5.17 | $6.41 | 5,171,543 | — | — |
| 1999-04-07 | $4.90 | $6.07 | 2,729,729 | — | — |
| 1999-04-06 | $4.93 | $6.10 | 3,243,442 | — | — |
| 1999-04-05 | $5.02 | $6.21 | 2,901,806 | — | — |
| 1999-04-01 | $4.99 | $6.18 | 3,386,140 | — | — |
| 1999-03-31 | $4.97 | $6.16 | 4,166,782 | — | — |
| 1999-03-30 | $5.12 | $6.34 | 1,702,303 | — | — |
| 1999-03-29 | $5.22 | $6.46 | 4,491,629 | — | — |
| 1999-03-26 | $5.22 | $6.46 | 4,582,285 | — | — |
| 1999-03-25 | $5.10 | $6.32 | 3,382,782 | — | — |
| 1999-03-24 | $5.12 | $6.33 | 5,623,980 | — | — |
| 1999-03-23 | $5.02 | $6.21 | 2,731,408 | — | — |
| 1999-03-22 | $5.20 | $6.45 | 2,138,791 | — | — |
| 1999-03-19 | $5.41 | $6.69 | 3,231,690 | — | — |
| 1999-03-18 | $5.41 | $6.70 | 2,033,027 | — | — |
| 1999-03-17 | $5.25 | $6.50 | 3,240,084 | — | — |
| 1999-03-16 | $5.38 | $6.66 | 2,767,502 | — | — |
| 1999-03-15 | $5.50 | $6.81 | 5,527,449 | — | — |
| 1999-03-12 | $5.36 | $6.64 | 2,718,817 | — | — |
| 1999-03-11 | $5.39 | $6.68 | 2,397,326 | — | — |
| 1999-03-10 | $5.41 | $6.70 | 2,885,018 | — | — |
| 1999-03-09 | $5.29 | $6.55 | 5,942,952 | — | — |
| 1999-03-08 | $5.23 | $6.48 | 2,342,765 | — | — |
| 1999-03-05 | $5.23 | $6.48 | 6,824,322 | — | — |
| 1999-03-04 | $5.17 | $6.41 | 4,882,790 | — | — |
| 1999-03-03 | $5.06 | $6.27 | 1,948,247 | — | — |
| 1999-03-02 | $5.08 | $6.29 | 2,721,335 | — | — |
| 1999-03-01 | $5.12 | $6.34 | 3,201,472 | — | — |
| 1999-02-26 | $5.11 | $6.33 | 6,115,868 | — | — |
| 1999-02-25 | $5.03 | $6.23 | 6,580,057 | — | — |
| 1999-02-24 | $4.94 | $6.11 | 5,925,325 | — | — |
| 1999-02-23 | $4.89 | $6.04 | 3,886,422 | — | — |
| 1999-02-22 | $4.81 | $5.93 | 6,480,168 | — | — |
| 1999-02-19 | $4.78 | $5.90 | 4,379,150 | — | — |
| 1999-02-18 | $4.80 | $5.92 | 3,132,641 | — | — |
| 1999-02-17 | $4.85 | $5.98 | 3,817,591 | — | — |
| 1999-02-16 | $4.80 | $5.92 | 3,124,247 | — | — |
| 1999-02-12 | $4.88 | $6.03 | 1,912,993 | — | — |
| 1999-02-11 | $4.89 | $6.04 | 5,021,291 | — | — |
| 1999-02-10 | $4.96 | $6.12 | 3,604,384 | — | — |
| 1999-02-09 | $5.03 | $6.20 | 4,436,229 | — | — |
| 1999-02-08 | $4.99 | $6.16 | 4,970,927 | — | — |
| 1999-02-05 | $4.94 | $6.10 | 7,604,125 | — | — |
| 1999-02-04 | $4.89 | $6.04 | 6,561,590 | — | — |
| 1999-02-03 | $5.00 | $6.16 | 4,940,708 | — | — |
| 1999-02-02 | $4.97 | $6.14 | 5,008,700 | — | — |
| 1999-02-01 | $5.15 | $6.36 | 2,207,622 | — | — |
| 1999-01-29 | $5.24 | $6.47 | 4,432,871 | — | — |
| 1999-01-28 | $5.26 | $6.49 | 5,793,539 | — | — |
| 1999-01-27 | $5.38 | $6.63 | 3,867,955 | — | — |
| 1999-01-26 | $5.35 | $6.60 | 2,560,170 | — | — |
| 1999-01-25 | $5.29 | $6.53 | 2,383,057 | — | — |
| 1999-01-22 | $5.41 | $6.67 | 2,176,564 | — | — |
| 1999-01-21 | $5.38 | $6.64 | 4,069,411 | — | — |
| 1999-01-20 | $5.53 | $6.83 | 4,277,582 | — | — |
| 1999-01-19 | $5.42 | $6.69 | 5,415,809 | — | — |
| 1999-01-15 | $5.38 | $6.64 | 3,684,966 | — | — |
| 1999-01-14 | $5.29 | $6.52 | 5,599,637 | — | — |
| 1999-01-13 | $5.44 | $6.71 | 4,480,717 | — | — |
| 1999-01-12 | $5.39 | $6.65 | 1,938,175 | — | — |
| 1999-01-11 | $5.38 | $6.63 | 7,353,983 | — | — |
| 1999-01-08 | $5.55 | $6.85 | 2,960,564 | — | — |
| 1999-01-07 | $5.63 | $6.95 | 2,768,341 | — | — |
| 1999-01-06 | $5.83 | $7.19 | 3,663,981 | — | — |
| 1999-01-05 | $5.69 | $7.02 | 2,641,592 | — | — |
| 1999-01-04 | $5.68 | $7.01 | 4,929,796 | — | — |