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
- 1982-02-16 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 | $8.96 | $10.13 | 2,219,200 | — | — |
| 1999-12-30 | $8.52 | $9.63 | 1,958,400 | — | — |
| 1999-12-29 | $8.60 | $9.72 | 6,308,000 | — | — |
| 1999-12-28 | $8.25 | $9.32 | 2,650,400 | — | — |
| 1999-12-27 | $8.15 | $9.21 | 4,152,000 | — | — |
| 1999-12-23 | $8.09 | $9.15 | 7,365,600 | — | — |
| 1999-12-22 | $8.06 | $9.11 | 8,525,600 | — | — |
| 1999-12-21 | $7.88 | $8.90 | 8,761,600 | — | — |
| 1999-12-20 | $7.75 | $8.76 | 5,053,600 | — | — |
| 1999-12-17 | $7.66 | $8.65 | 13,284,800 | — | — |
| 1999-12-16 | $7.55 | $8.53 | 6,957,600 | — | — |
| 1999-12-15 | $7.26 | $8.20 | 2,896,000 | — | — |
| 1999-12-14 | $7.09 | $8.02 | 885,600 | — | — |
| 1999-12-13 | $7.09 | $8.01 | 2,477,600 | — | — |
| 1999-12-10 | $6.98 | $7.88 | 1,664,800 | — | — |
| 1999-12-09 | $6.94 | $7.84 | 2,264,000 | — | — |
| 1999-12-08 | $6.87 | $7.76 | 824,800 | — | — |
| 1999-12-07 | $6.88 | $7.77 | 631,200 | — | — |
| 1999-12-06 | $6.93 | $7.83 | 2,052,800 | — | — |
| 1999-12-03 | $6.84 | $7.73 | 1,681,600 | — | — |
| 1999-12-02 | $6.81 | $7.70 | 1,132,800 | — | — |
| 1999-12-01 | $6.81 | $7.70 | 1,228,800 | — | — |
| 1999-11-30 | $6.86 | $7.75 | 1,737,600 | — | — |
| 1999-11-29 | $6.97 | $7.88 | 1,508,000 | — | — |
| 1999-11-26 | $6.84 | $7.73 | 705,600 | — | — |
| 1999-11-24 | $6.80 | $7.68 | 1,458,400 | — | — |
| 1999-11-23 | $6.72 | $7.59 | 744,000 | — | — |
| 1999-11-22 | $6.78 | $7.66 | 2,740,800 | — | — |
| 1999-11-19 | $6.66 | $7.52 | 1,915,200 | — | — |
| 1999-11-18 | $6.69 | $7.56 | 2,139,200 | — | — |
| 1999-11-17 | $6.83 | $7.72 | 1,891,200 | — | — |
| 1999-11-16 | $6.75 | $7.63 | 2,052,000 | — | — |
| 1999-11-15 | $6.50 | $7.35 | 2,673,600 | — | — |
| 1999-11-12 | $6.51 | $7.35 | 2,546,400 | — | — |
| 1999-11-11 | $6.44 | $7.28 | 485,600 | — | — |
| 1999-11-10 | $6.33 | $7.15 | 3,315,200 | — | — |
| 1999-11-09 | $6.22 | $7.03 | 4,286,400 | — | — |
| 1999-11-08 | $6.19 | $6.99 | 4,167,200 | — | — |
| 1999-11-05 | $6.35 | $7.18 | 1,755,200 | — | — |
| 1999-11-04 | $6.27 | $7.08 | 2,457,600 | — | — |
| 1999-11-03 | $6.23 | $7.04 | 875,200 | — | — |
| 1999-11-02 | $6.15 | $6.94 | 1,409,600 | — | — |
| 1999-11-01 | $6.15 | $6.94 | 3,163,200 | — | — |
| 1999-10-29 | $6.05 | $6.83 | 6,072,800 | — | — |
| 1999-10-28 | $5.92 | $6.69 | 2,221,600 | — | — |
| 1999-10-27 | $5.97 | $6.74 | 728,800 | — | — |
| 1999-10-26 | $6.05 | $6.84 | 2,442,400 | — | — |
| 1999-10-25 | $5.93 | $6.69 | 3,587,200 | — | — |
| 1999-10-22 | $5.94 | $6.70 | 2,840,800 | — | — |
| 1999-10-21 | $5.86 | $6.61 | 1,463,200 | — | — |
| 1999-10-20 | $6.05 | $6.83 | 2,015,200 | — | — |
| 1999-10-19 | $6.00 | $6.77 | 1,203,200 | — | — |
| 1999-10-18 | $5.90 | $6.66 | 1,212,800 | — | — |
| 1999-10-15 | $5.98 | $6.76 | 1,859,200 | — | — |
| 1999-10-14 | $6.20 | $6.99 | 775,200 | — | — |
| 1999-10-13 | $6.32 | $7.14 | 3,459,200 | — | — |
| 1999-10-12 | $6.23 | $7.03 | 1,113,600 | — | — |
| 1999-10-11 | $6.28 | $7.09 | 1,750,400 | — | — |
| 1999-10-08 | $6.20 | $7.00 | 510,400 | — | — |
| 1999-10-07 | $6.24 | $7.05 | 438,400 | — | — |
| 1999-10-06 | $6.25 | $7.06 | 616,800 | — | — |
| 1999-10-05 | $6.23 | $7.04 | 883,200 | — | — |
| 1999-10-04 | $6.30 | $7.11 | 1,231,200 | — | — |
| 1999-10-01 | $6.27 | $7.07 | 1,675,200 | — | — |
| 1999-09-30 | $6.29 | $7.10 | 633,600 | — | — |
| 1999-09-29 | $6.34 | $7.16 | 577,600 | — | — |
| 1999-09-28 | $6.38 | $7.21 | 1,021,600 | — | — |
| 1999-09-27 | $6.29 | $7.10 | 4,053,600 | — | — |
| 1999-09-24 | $6.41 | $7.23 | 833,600 | — | — |
| 1999-09-23 | $6.32 | $7.14 | 1,293,600 | — | — |
| 1999-09-22 | $6.47 | $7.30 | 2,740,800 | — | — |
| 1999-09-21 | $6.41 | $7.23 | 1,832,800 | — | — |
| 1999-09-20 | $6.44 | $7.27 | 692,000 | — | — |
| 1999-09-17 | $6.51 | $7.35 | 3,187,200 | — | — |
| 1999-09-16 | $6.30 | $7.11 | 1,447,200 | — | — |
| 1999-09-15 | $6.25 | $7.06 | 3,557,600 | — | — |
| 1999-09-14 | $6.14 | $6.93 | 472,800 | — | — |
| 1999-09-13 | $6.13 | $6.92 | 1,242,400 | — | — |
| 1999-09-10 | $6.06 | $6.84 | 1,680,000 | — | — |
| 1999-09-09 | $6.05 | $6.84 | 1,628,000 | — | — |
| 1999-09-08 | $6.08 | $6.86 | 1,896,000 | — | — |
| 1999-09-07 | $6.11 | $6.90 | 3,102,400 | — | — |
| 1999-09-03 | $5.97 | $6.74 | 506,400 | — | — |
| 1999-09-02 | $5.97 | $6.74 | 1,023,200 | — | — |
| 1999-09-01 | $5.95 | $6.72 | 1,092,800 | — | — |
| 1999-08-31 | $5.88 | $6.64 | 1,732,800 | — | — |
| 1999-08-30 | $5.92 | $6.69 | 732,000 | — | — |
| 1999-08-27 | $5.94 | $6.70 | 746,400 | — | — |
| 1999-08-26 | $5.93 | $6.69 | 469,600 | — | — |
| 1999-08-25 | $5.96 | $6.73 | 1,436,800 | — | — |
| 1999-08-24 | $5.97 | $6.74 | 470,400 | — | — |
| 1999-08-23 | $5.98 | $6.75 | 1,755,200 | — | — |
| 1999-08-20 | $5.83 | $6.58 | 616,800 | — | — |
| 1999-08-19 | $5.86 | $6.61 | 997,600 | — | — |
| 1999-08-18 | $5.91 | $6.67 | 906,400 | — | — |
| 1999-08-17 | $5.98 | $6.74 | 843,200 | — | — |
| 1999-08-16 | $6.11 | $6.89 | 803,200 | — | — |
| 1999-08-13 | $6.16 | $6.94 | 1,004,800 | — | — |
| 1999-08-12 | $6.11 | $6.89 | 652,000 | — | — |
| 1999-08-11 | $6.11 | $6.89 | 1,981,600 | — | — |
| 1999-08-10 | $6.02 | $6.78 | 2,273,600 | — | — |
| 1999-08-09 | $5.99 | $6.76 | 2,663,200 | — | — |
| 1999-08-06 | $5.84 | $6.59 | 2,222,400 | — | — |
| 1999-08-05 | $5.84 | $6.58 | 2,740,000 | — | — |
| 1999-08-04 | $5.75 | $6.48 | 2,404,800 | — | — |
| 1999-08-03 | $5.82 | $6.56 | 2,558,400 | — | — |
| 1999-08-02 | $5.83 | $6.57 | 4,438,400 | — | — |
| 1999-07-30 | $5.80 | $6.54 | 3,500,000 | — | — |
| 1999-07-29 | $5.80 | $6.55 | 6,708,000 | — | — |
| 1999-07-28 | $5.92 | $6.68 | 3,616,000 | — | — |
| 1999-07-27 | $6.01 | $6.77 | 1,601,600 | — | — |
| 1999-07-26 | $6.02 | $6.79 | 7,074,400 | — | — |
| 1999-07-23 | $5.87 | $6.62 | 1,531,200 | — | — |
| 1999-07-22 | $5.97 | $6.73 | 1,370,400 | — | — |
| 1999-07-21 | $5.98 | $6.75 | 1,649,600 | — | — |
| 1999-07-20 | $6.00 | $6.77 | 2,132,000 | — | — |
| 1999-07-19 | $6.08 | $6.85 | 858,400 | — | — |
| 1999-07-16 | $6.16 | $6.94 | 941,600 | — | — |
| 1999-07-15 | $6.13 | $6.91 | 1,787,200 | — | — |
| 1999-07-14 | $6.09 | $6.87 | 3,955,200 | — | — |
| 1999-07-13 | $6.05 | $6.82 | 1,647,200 | — | — |
| 1999-07-12 | $6.14 | $6.92 | 2,168,000 | — | — |
| 1999-07-09 | $6.19 | $6.98 | 1,105,600 | — | — |
| 1999-07-08 | $6.22 | $7.01 | 528,000 | — | — |
| 1999-07-07 | $6.27 | $7.07 | 1,818,400 | — | — |
| 1999-07-06 | $6.28 | $7.08 | 2,316,000 | — | — |
| 1999-07-02 | $6.31 | $7.12 | 2,102,400 | — | — |
| 1999-07-01 | $6.35 | $7.16 | 2,724,000 | — | — |
| 1999-06-30 | $6.13 | $6.91 | 1,542,400 | — | — |
| 1999-06-29 | $5.99 | $6.76 | 1,302,400 | — | — |
| 1999-06-28 | $5.97 | $6.73 | 1,220,000 | — | — |
| 1999-06-25 | $5.85 | $6.60 | 561,600 | — | — |
| 1999-06-24 | $5.81 | $6.55 | 2,743,200 | — | — |
| 1999-06-23 | $5.86 | $6.61 | 2,023,200 | — | — |
| 1999-06-22 | $6.03 | $6.80 | 1,307,200 | — | — |
| 1999-06-21 | $6.20 | $6.99 | 2,679,200 | — | — |
| 1999-06-18 | $6.19 | $6.98 | 632,000 | — | — |
| 1999-06-17 | $6.19 | $6.98 | 405,600 | — | — |
| 1999-06-16 | $6.17 | $6.96 | 736,000 | — | — |
| 1999-06-15 | $6.08 | $6.85 | 849,600 | — | — |
| 1999-06-14 | $6.03 | $6.80 | 1,027,200 | — | — |
| 1999-06-11 | $5.90 | $6.65 | 482,400 | — | — |
| 1999-06-10 | $5.95 | $6.71 | 648,800 | — | — |
| 1999-06-09 | $5.95 | $6.70 | 1,263,200 | — | — |
| 1999-06-08 | $5.86 | $6.61 | 829,600 | — | — |
| 1999-06-07 | $5.94 | $6.70 | 655,200 | — | — |
| 1999-06-04 | $5.92 | $6.68 | 1,128,000 | — | — |
| 1999-06-03 | $5.78 | $6.52 | 1,460,000 | — | — |
| 1999-06-02 | $5.88 | $6.63 | 1,380,800 | — | — |
| 1999-06-01 | $6.02 | $6.78 | 2,227,200 | — | — |
| 1999-05-28 | $6.14 | $6.92 | 866,400 | — | — |
| 1999-05-27 | $6.00 | $6.77 | 948,000 | — | — |
| 1999-05-26 | $6.06 | $6.84 | 1,108,800 | — | — |
| 1999-05-25 | $5.95 | $6.71 | 2,325,600 | — | — |
| 1999-05-24 | $6.09 | $6.87 | 1,871,200 | — | — |
| 1999-05-21 | $6.31 | $7.12 | 1,700,000 | — | — |
| 1999-05-20 | $6.31 | $7.11 | 2,698,400 | — | — |
| 1999-05-19 | $6.17 | $6.95 | 2,520,000 | — | — |
| 1999-05-18 | $6.28 | $7.08 | 1,300,800 | — | — |
| 1999-05-17 | $6.40 | $7.21 | 2,041,600 | — | — |
| 1999-05-14 | $6.47 | $7.29 | 2,484,000 | — | — |
| 1999-05-13 | $6.30 | $7.09 | 3,285,600 | — | — |
| 1999-05-12 | $6.11 | $6.88 | 2,923,200 | — | — |
| 1999-05-11 | $6.17 | $6.95 | 2,220,800 | — | — |
| 1999-05-10 | $5.87 | $6.61 | 2,453,600 | — | — |
| 1999-05-07 | $5.82 | $6.56 | 1,321,600 | — | — |
| 1999-05-06 | $5.83 | $6.56 | 5,021,600 | — | — |
| 1999-05-05 | $5.69 | $6.41 | 4,298,400 | — | — |
| 1999-05-04 | $5.83 | $6.56 | 908,000 | — | — |
| 1999-05-03 | $5.86 | $6.60 | 1,629,600 | — | — |
| 1999-04-30 | $5.72 | $6.44 | 2,438,400 | — | — |
| 1999-04-29 | $5.66 | $6.37 | 1,434,400 | — | — |
| 1999-04-28 | $5.73 | $6.46 | 2,225,600 | — | — |
| 1999-04-27 | $5.84 | $6.58 | 2,620,000 | — | — |
| 1999-04-26 | $5.99 | $6.75 | 2,093,600 | — | — |
| 1999-04-23 | $6.09 | $6.86 | 3,452,000 | — | — |
| 1999-04-22 | $6.20 | $6.98 | 3,633,600 | — | — |
| 1999-04-21 | $6.14 | $6.92 | 6,249,600 | — | — |
| 1999-04-20 | $5.94 | $6.69 | 2,244,000 | — | — |
| 1999-04-19 | $5.99 | $6.75 | 2,220,000 | — | — |
| 1999-04-16 | $6.22 | $7.00 | 3,248,800 | — | — |
| 1999-04-15 | $6.25 | $7.04 | 2,413,600 | — | — |
| 1999-04-14 | $6.16 | $6.93 | 3,250,400 | — | — |
| 1999-04-13 | $6.16 | $6.93 | 3,834,400 | — | — |
| 1999-04-12 | $6.00 | $6.76 | 1,985,600 | — | — |
| 1999-04-09 | $5.98 | $6.74 | 1,823,200 | — | — |
| 1999-04-08 | $5.87 | $6.61 | 670,400 | — | — |
| 1999-04-07 | $5.88 | $6.62 | 1,332,800 | — | — |
| 1999-04-06 | $5.84 | $6.58 | 1,974,400 | — | — |
| 1999-04-05 | $5.95 | $6.70 | 1,194,400 | — | — |
| 1999-04-01 | $6.05 | $6.82 | 1,185,600 | — | — |
| 1999-03-31 | $5.93 | $6.68 | 1,932,000 | — | — |
| 1999-03-30 | $5.97 | $6.72 | 3,927,200 | — | — |
| 1999-03-29 | $5.81 | $6.55 | 2,424,800 | — | — |
| 1999-03-26 | $5.64 | $6.35 | 1,597,600 | — | — |
| 1999-03-25 | $5.68 | $6.40 | 1,758,400 | — | — |
| 1999-03-24 | $5.58 | $6.28 | 1,891,200 | — | — |
| 1999-03-23 | $5.55 | $6.25 | 1,750,400 | — | — |
| 1999-03-22 | $5.71 | $6.43 | 1,251,200 | — | — |
| 1999-03-19 | $5.73 | $6.46 | 2,924,800 | — | — |
| 1999-03-18 | $5.69 | $6.41 | 1,871,200 | — | — |
| 1999-03-17 | $5.60 | $6.31 | 936,800 | — | — |
| 1999-03-16 | $5.59 | $6.30 | 2,252,800 | — | — |
| 1999-03-15 | $5.62 | $6.33 | 3,729,600 | — | — |
| 1999-03-12 | $5.52 | $6.21 | 1,876,000 | — | — |
| 1999-03-11 | $5.51 | $6.20 | 1,536,800 | — | — |
| 1999-03-10 | $5.50 | $6.20 | 1,236,800 | — | — |
| 1999-03-09 | $5.45 | $6.14 | 2,221,600 | — | — |
| 1999-03-08 | $5.49 | $6.19 | 1,128,000 | — | — |
| 1999-03-05 | $5.40 | $6.07 | 2,148,000 | — | — |
| 1999-03-04 | $5.28 | $5.94 | 1,293,600 | — | — |
| 1999-03-03 | $5.11 | $5.75 | 2,749,600 | — | — |
| 1999-03-02 | $5.06 | $5.69 | 2,122,400 | — | — |
| 1999-03-01 | $5.02 | $5.64 | 2,623,200 | — | — |
| 1999-02-26 | $5.05 | $5.69 | 4,003,200 | — | — |
| 1999-02-25 | $5.20 | $5.85 | 1,469,600 | — | — |
| 1999-02-24 | $5.34 | $6.01 | 1,442,400 | — | — |
| 1999-02-23 | $5.38 | $6.06 | 2,691,200 | — | — |
| 1999-02-22 | $5.41 | $6.08 | 4,601,600 | — | — |
| 1999-02-19 | $5.27 | $5.92 | 1,923,200 | — | — |
| 1999-02-18 | $5.16 | $5.80 | 2,422,400 | — | — |
| 1999-02-17 | $4.99 | $5.62 | 2,692,000 | — | — |
| 1999-02-16 | $5.02 | $5.64 | 5,584,000 | — | — |
| 1999-02-12 | $4.98 | $5.61 | 3,614,400 | — | — |
| 1999-02-11 | $5.14 | $5.78 | 1,416,800 | — | — |
| 1999-02-10 | $5.03 | $5.66 | 1,092,000 | — | — |
| 1999-02-09 | $5.05 | $5.68 | 1,232,800 | — | — |
| 1999-02-08 | $5.20 | $5.84 | 739,200 | — | — |
| 1999-02-05 | $5.22 | $5.87 | 2,686,400 | — | — |
| 1999-02-04 | $5.30 | $5.96 | 1,073,600 | — | — |
| 1999-02-03 | $5.48 | $6.16 | 1,536,800 | — | — |
| 1999-02-02 | $5.41 | $6.09 | 1,225,600 | — | — |
| 1999-02-01 | $5.44 | $6.12 | 3,419,200 | — | — |
| 1999-01-29 | $5.43 | $6.11 | 1,272,000 | — | — |
| 1999-01-28 | $5.45 | $6.13 | 662,400 | — | — |
| 1999-01-27 | $5.45 | $6.13 | 2,703,200 | — | — |
| 1999-01-26 | $5.50 | $6.19 | 1,677,600 | — | — |
| 1999-01-25 | $5.44 | $6.12 | 1,344,000 | — | — |
| 1999-01-22 | $5.38 | $6.05 | 1,728,000 | — | — |
| 1999-01-21 | $5.44 | $6.12 | 1,127,200 | — | — |
| 1999-01-20 | $5.69 | $6.40 | 2,656,000 | — | — |
| 1999-01-19 | $5.76 | $6.48 | 5,206,400 | — | — |
| 1999-01-15 | $5.44 | $6.12 | 1,934,400 | — | — |
| 1999-01-14 | $5.19 | $5.84 | 1,805,600 | — | — |
| 1999-01-13 | $5.14 | $5.78 | 1,835,200 | — | — |
| 1999-01-12 | $5.05 | $5.69 | 1,804,800 | — | — |
| 1999-01-11 | $5.13 | $5.77 | 1,382,400 | — | — |
| 1999-01-08 | $5.12 | $5.76 | 1,702,400 | — | — |
| 1999-01-07 | $5.08 | $5.71 | 1,710,400 | — | — |
| 1999-01-06 | $5.21 | $5.86 | 3,094,400 | — | — |
| 1999-01-05 | $5.25 | $5.91 | 1,224,800 | — | — |
| 1999-01-04 | $5.28 | $5.94 | 1,780,000 | — | — |